HeartSciences Inc. (HSCS)
NASDAQ: HSCS · Real-Time Price · USD
3.830
+0.370 (10.69%)
At close: Dec 20, 2024, 4:00 PM
3.520
-0.310 (-8.09%)
After-hours: Dec 20, 2024, 7:53 PM EST
HeartSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.53 | 4.24 | 3.17 | 3.83 | 3.83 | 11.99% | 149,056 |
| Dec 19, 2024 | 3.75 | 3.75 | 3.32 | 3.42 | 3.42 | -9.04% | 333,568 |
| Dec 18, 2024 | 3.94 | 4.00 | 3.51 | 3.76 | 3.76 | -2.34% | 61,836 |
| Dec 17, 2024 | 3.90 | 3.98 | 3.41 | 3.85 | 3.85 | - | 163,482 |
| Dec 16, 2024 | 3.88 | 3.98 | 3.66 | 3.85 | 3.85 | 2.18% | 27,635 |
| Dec 13, 2024 | 4.00 | 4.03 | 3.75 | 3.77 | 3.77 | -7.42% | 24,474 |
| Dec 12, 2024 | 4.09 | 4.17 | 3.92 | 4.07 | 4.07 | 2.26% | 29,411 |
| Dec 11, 2024 | 4.00 | 4.29 | 3.98 | 3.98 | 3.98 | -1.24% | 11,625 |
| Dec 10, 2024 | 3.99 | 4.24 | 3.75 | 4.03 | 4.03 | -5.29% | 58,103 |
| Dec 9, 2024 | 4.29 | 4.47 | 4.06 | 4.26 | 4.26 | 0.12% | 28,968 |
| Dec 6, 2024 | 4.60 | 4.69 | 4.00 | 4.25 | 4.25 | -4.92% | 63,093 |
| Dec 5, 2024 | 3.45 | 4.48 | 3.34 | 4.47 | 4.47 | 30.70% | 91,501 |
| Dec 4, 2024 | 3.22 | 3.47 | 3.17 | 3.42 | 3.42 | 3.32% | 28,790 |
| Dec 3, 2024 | 3.28 | 3.40 | 2.95 | 3.31 | 3.31 | 0.91% | 28,943 |
| Dec 2, 2024 | 3.00 | 3.44 | 2.96 | 3.28 | 3.28 | 11.19% | 74,552 |
| Nov 29, 2024 | 2.93 | 2.97 | 2.90 | 2.95 | 2.95 | 1.72% | 10,912 |
| Nov 27, 2024 | 2.93 | 3.00 | 2.86 | 2.90 | 2.90 | 1.40% | 16,189 |
| Nov 26, 2024 | 2.80 | 2.95 | 2.75 | 2.86 | 2.86 | 3.62% | 25,907 |
| Nov 25, 2024 | 2.79 | 2.79 | 2.65 | 2.76 | 2.76 | 3.37% | 22,446 |
| Nov 22, 2024 | 2.60 | 2.79 | 2.60 | 2.67 | 2.67 | 1.91% | 5,260 |
| Nov 21, 2024 | 2.55 | 2.67 | 2.53 | 2.62 | 2.62 | -0.76% | 12,962 |
| Nov 20, 2024 | 2.75 | 2.75 | 2.54 | 2.64 | 2.64 | - | 16,548 |
| Nov 19, 2024 | 2.74 | 2.76 | 2.62 | 2.64 | 2.64 | 1.15% | 15,143 |
| Nov 18, 2024 | 2.58 | 2.70 | 2.52 | 2.61 | 2.61 | 0.77% | 35,654 |
| Nov 15, 2024 | 2.63 | 2.66 | 2.57 | 2.59 | 2.59 | -1.52% | 18,154 |
| Nov 14, 2024 | 2.67 | 2.75 | 2.63 | 2.63 | 2.63 | -2.59% | 24,600 |
| Nov 13, 2024 | 2.89 | 2.89 | 2.69 | 2.70 | 2.70 | -4.26% | 41,498 |
| Nov 12, 2024 | 2.85 | 2.87 | 2.77 | 2.82 | 2.82 | -1.40% | 10,715 |
| Nov 11, 2024 | 2.63 | 2.90 | 2.63 | 2.86 | 2.86 | 7.12% | 24,848 |
| Nov 8, 2024 | 2.77 | 2.80 | 2.65 | 2.67 | 2.67 | -4.64% | 14,294 |
| Nov 7, 2024 | 2.90 | 2.90 | 2.78 | 2.80 | 2.80 | -4.44% | 35,329 |
| Nov 6, 2024 | 2.97 | 3.19 | 2.91 | 2.93 | 2.93 | 3.17% | 64,027 |
| Nov 5, 2024 | 2.76 | 2.84 | 2.70 | 2.84 | 2.84 | 4.03% | 25,219 |
| Nov 4, 2024 | 2.89 | 2.91 | 2.73 | 2.73 | 2.73 | -5.86% | 33,596 |
| Nov 1, 2024 | 2.95 | 2.96 | 2.88 | 2.90 | 2.90 | -1.36% | 11,409 |
| Oct 31, 2024 | 3.15 | 3.20 | 2.94 | 2.94 | 2.94 | -7.84% | 21,953 |
| Oct 30, 2024 | 2.94 | 3.29 | 2.94 | 3.19 | 3.19 | 6.69% | 20,651 |
| Oct 29, 2024 | 2.99 | 3.09 | 2.94 | 2.99 | 2.99 | -2.29% | 17,531 |
| Oct 28, 2024 | 3.12 | 3.23 | 2.93 | 3.06 | 3.06 | -1.23% | 75,262 |
| Oct 25, 2024 | 3.22 | 3.22 | 3.00 | 3.10 | 3.10 | -4.38% | 38,367 |
| Oct 24, 2024 | 3.37 | 3.37 | 3.22 | 3.24 | 3.24 | -3.86% | 11,940 |
| Oct 23, 2024 | 3.45 | 3.50 | 3.30 | 3.37 | 3.37 | -2.60% | 19,981 |
| Oct 22, 2024 | 3.55 | 3.58 | 3.40 | 3.46 | 3.46 | -4.95% | 14,043 |
| Oct 21, 2024 | 3.55 | 3.65 | 3.37 | 3.64 | 3.64 | 2.25% | 55,240 |
| Oct 18, 2024 | 3.28 | 3.57 | 3.21 | 3.56 | 3.56 | 11.95% | 38,941 |
| Oct 17, 2024 | 3.52 | 3.52 | 3.14 | 3.18 | 3.18 | -10.92% | 34,338 |
| Oct 16, 2024 | 3.52 | 3.57 | 3.36 | 3.57 | 3.57 | 5.00% | 50,441 |
| Oct 15, 2024 | 3.56 | 3.64 | 3.40 | 3.40 | 3.40 | -5.03% | 218,516 |
| Oct 14, 2024 | 3.46 | 3.72 | 3.39 | 3.58 | 3.58 | 5.92% | 64,775 |
| Oct 11, 2024 | 3.89 | 4.10 | 3.38 | 3.38 | 3.38 | -13.78% | 37,088 |
| Oct 10, 2024 | 4.12 | 4.12 | 3.83 | 3.92 | 3.92 | -4.16% | 42,191 |
| Oct 9, 2024 | 4.05 | 4.30 | 4.02 | 4.09 | 4.09 | 0.74% | 12,696 |
| Oct 8, 2024 | 4.44 | 4.50 | 4.02 | 4.06 | 4.06 | -8.97% | 44,995 |
| Oct 7, 2024 | 4.38 | 4.50 | 4.33 | 4.46 | 4.46 | 2.76% | 16,912 |
| Oct 4, 2024 | 4.33 | 4.50 | 4.29 | 4.34 | 4.34 | -1.14% | 35,352 |
| Oct 3, 2024 | 4.59 | 4.59 | 4.21 | 4.39 | 4.39 | -6.20% | 46,692 |
| Oct 2, 2024 | 4.73 | 4.79 | 4.62 | 4.68 | 4.68 | -2.50% | 44,454 |
| Oct 1, 2024 | 4.74 | 4.85 | 4.57 | 4.80 | 4.80 | -1.03% | 41,349 |
| Sep 30, 2024 | 4.83 | 5.00 | 4.20 | 4.85 | 4.85 | -6.55% | 123,364 |
| Sep 27, 2024 | 4.62 | 5.30 | 4.62 | 5.19 | 5.19 | 6.57% | 297,351 |
| Sep 26, 2024 | 4.36 | 4.99 | 4.11 | 4.87 | 4.87 | 11.44% | 390,347 |
| Sep 25, 2024 | 4.04 | 4.48 | 3.92 | 4.37 | 4.37 | 2.82% | 528,176 |
| Sep 24, 2024 | 4.10 | 4.60 | 3.69 | 4.25 | 4.25 | 44.56% | 17,307,319 |
| Sep 23, 2024 | 2.99 | 3.05 | 2.92 | 2.94 | 2.94 | -1.67% | 819,219 |
| Sep 20, 2024 | 2.98 | 3.16 | 2.97 | 2.99 | 2.99 | -3.24% | 14,453 |
| Sep 19, 2024 | 2.79 | 3.14 | 2.79 | 3.09 | 3.09 | 9.96% | 17,306 |
| Sep 18, 2024 | 2.80 | 2.91 | 2.68 | 2.81 | 2.81 | -2.43% | 17,228 |
| Sep 17, 2024 | 3.11 | 3.11 | 2.82 | 2.88 | 2.88 | -0.69% | 22,161 |
| Sep 16, 2024 | 2.91 | 3.18 | 2.88 | 2.90 | 2.90 | -4.61% | 36,159 |
| Sep 13, 2024 | 2.82 | 3.32 | 2.81 | 3.04 | 3.04 | 8.96% | 116,567 |
| Sep 12, 2024 | 3.07 | 3.11 | 2.57 | 2.79 | 2.79 | -1.06% | 1,903,653 |
| Sep 11, 2024 | 2.81 | 2.95 | 2.55 | 2.82 | 2.82 | 13.71% | 28,181 |
| Sep 10, 2024 | 2.86 | 2.88 | 2.36 | 2.48 | 2.48 | -12.98% | 41,670 |
| Sep 9, 2024 | 3.04 | 3.04 | 2.85 | 2.85 | 2.85 | -3.06% | 16,065 |
| Sep 6, 2024 | 3.22 | 3.24 | 2.94 | 2.94 | 2.94 | -8.70% | 13,972 |
| Sep 5, 2024 | 3.15 | 3.22 | 3.15 | 3.22 | 3.22 | 0.94% | 6,987 |
| Sep 4, 2024 | 3.22 | 3.27 | 3.17 | 3.19 | 3.19 | -1.24% | 7,376 |
| Sep 3, 2024 | 3.40 | 3.40 | 3.16 | 3.23 | 3.23 | -5.00% | 3,427 |
| Aug 30, 2024 | 3.40 | 3.52 | 3.40 | 3.40 | 3.40 | 4.94% | 1,351 |
| Aug 29, 2024 | 3.27 | 3.41 | 3.20 | 3.24 | 3.24 | 0.78% | 13,868 |
| Aug 28, 2024 | 3.40 | 3.42 | 3.19 | 3.22 | 3.22 | -0.77% | 16,585 |
| Aug 27, 2024 | 3.56 | 3.56 | 3.16 | 3.24 | 3.24 | -6.90% | 7,507 |
| Aug 26, 2024 | 3.58 | 3.82 | 3.40 | 3.48 | 3.48 | -6.45% | 17,633 |
| Aug 23, 2024 | 3.55 | 3.76 | 3.43 | 3.72 | 3.72 | 7.83% | 21,542 |
| Aug 22, 2024 | 3.66 | 3.84 | 3.38 | 3.45 | 3.45 | -3.63% | 17,544 |
| Aug 21, 2024 | 3.36 | 3.85 | 3.36 | 3.58 | 3.58 | 1.70% | 55,661 |
| Aug 20, 2024 | 3.48 | 3.52 | 3.26 | 3.52 | 3.52 | 0.57% | 33,204 |
| Aug 19, 2024 | 3.72 | 3.84 | 3.42 | 3.50 | 3.50 | -2.23% | 28,360 |
| Aug 16, 2024 | 3.23 | 3.72 | 3.21 | 3.58 | 3.58 | 9.21% | 22,758 |
| Aug 15, 2024 | 3.28 | 3.35 | 3.24 | 3.28 | 3.28 | -1.56% | 7,670 |
| Aug 14, 2024 | 3.28 | 3.33 | 3.21 | 3.33 | 3.33 | 1.52% | 7,284 |
| Aug 13, 2024 | 3.18 | 3.31 | 3.18 | 3.28 | 3.28 | 4.13% | 7,365 |
| Aug 12, 2024 | 3.15 | 3.44 | 3.15 | 3.15 | 3.15 | -3.08% | 29,277 |
| Aug 9, 2024 | 3.49 | 3.49 | 3.16 | 3.25 | 3.25 | 1.56% | 12,583 |
| Aug 8, 2024 | 3.12 | 3.32 | 3.12 | 3.20 | 3.20 | 0.95% | 9,055 |
| Aug 7, 2024 | 3.43 | 3.43 | 3.17 | 3.17 | 3.17 | -3.94% | 31,946 |
| Aug 6, 2024 | 3.11 | 3.30 | 3.10 | 3.30 | 3.30 | 4.27% | 25,447 |
| Aug 5, 2024 | 3.60 | 3.60 | 3.03 | 3.17 | 3.17 | -12.08% | 51,984 |
| Aug 2, 2024 | 3.97 | 3.97 | 3.53 | 3.60 | 3.60 | -7.46% | 22,848 |
| Aug 1, 2024 | 3.94 | 3.98 | 3.80 | 3.89 | 3.89 | 1.04% | 11,151 |