HeartSciences Inc. (HSCS)
NASDAQ: HSCS · Real-Time Price · USD
3.340
+0.070 (2.14%)
Jan 29, 2026, 4:00 PM EST - Market closed
HeartSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 3.28 | 3.36 | 3.26 | 3.34 | 3.34 | 2.14% | 9,092 |
| Jan 28, 2026 | 3.35 | 3.36 | 3.25 | 3.27 | 3.27 | -2.10% | 13,676 |
| Jan 27, 2026 | 3.25 | 3.41 | 3.15 | 3.34 | 3.34 | 3.41% | 21,112 |
| Jan 26, 2026 | 3.38 | 3.46 | 3.16 | 3.23 | 3.23 | -6.38% | 76,041 |
| Jan 23, 2026 | 3.45 | 3.55 | 3.45 | 3.45 | 3.45 | - | 14,589 |
| Jan 22, 2026 | 3.58 | 3.65 | 3.41 | 3.45 | 3.45 | -5.74% | 34,179 |
| Jan 21, 2026 | 3.60 | 3.69 | 3.35 | 3.66 | 3.66 | 0.55% | 60,273 |
| Jan 20, 2026 | 3.16 | 3.70 | 3.08 | 3.64 | 3.64 | 13.75% | 100,040 |
| Jan 16, 2026 | 3.25 | 3.25 | 3.13 | 3.20 | 3.20 | - | 15,194 |
| Jan 15, 2026 | 3.16 | 3.33 | 3.16 | 3.20 | 3.20 | 1.27% | 41,692 |
| Jan 14, 2026 | 3.15 | 3.22 | 3.05 | 3.16 | 3.16 | 4.29% | 24,269 |
| Jan 13, 2026 | 3.26 | 3.32 | 3.02 | 3.03 | 3.03 | -4.42% | 48,644 |
| Jan 12, 2026 | 3.27 | 3.27 | 3.11 | 3.17 | 3.17 | -3.35% | 16,282 |
| Jan 9, 2026 | 3.37 | 3.50 | 3.13 | 3.28 | 3.28 | -2.09% | 47,964 |
| Jan 8, 2026 | 3.10 | 3.55 | 3.10 | 3.35 | 3.35 | 9.48% | 123,288 |
| Jan 7, 2026 | 2.98 | 3.10 | 2.96 | 3.06 | 3.06 | 2.68% | 18,017 |
| Jan 6, 2026 | 3.11 | 3.11 | 2.98 | 2.98 | 2.98 | -3.25% | 17,021 |
| Jan 5, 2026 | 3.13 | 3.21 | 3.01 | 3.08 | 3.08 | -1.91% | 39,345 |
| Jan 2, 2026 | 3.09 | 3.15 | 3.02 | 3.14 | 3.14 | 1.62% | 26,141 |
| Dec 31, 2025 | 3.01 | 3.13 | 2.95 | 3.09 | 3.09 | 3.87% | 37,039 |
| Dec 30, 2025 | 3.16 | 3.28 | 2.96 | 2.98 | 2.98 | -6.15% | 51,762 |
| Dec 29, 2025 | 2.83 | 3.24 | 2.83 | 3.17 | 3.17 | 11.23% | 80,656 |
| Dec 26, 2025 | 2.58 | 2.92 | 2.58 | 2.85 | 2.85 | 10.47% | 49,282 |
| Dec 24, 2025 | 2.63 | 2.70 | 2.47 | 2.58 | 2.58 | -2.27% | 81,728 |
| Dec 23, 2025 | 2.38 | 2.69 | 2.33 | 2.64 | 2.64 | 12.82% | 175,798 |
| Dec 22, 2025 | 2.35 | 2.37 | 2.27 | 2.34 | 2.34 | -0.85% | 73,007 |
| Dec 19, 2025 | 2.22 | 2.36 | 2.16 | 2.36 | 2.36 | 7.76% | 49,690 |
| Dec 18, 2025 | 2.20 | 2.29 | 2.16 | 2.19 | 2.19 | -0.90% | 35,116 |
| Dec 17, 2025 | 2.25 | 2.39 | 2.21 | 2.21 | 2.21 | -4.33% | 27,775 |
| Dec 16, 2025 | 2.38 | 2.41 | 2.21 | 2.31 | 2.31 | -6.48% | 155,772 |
| Dec 15, 2025 | 2.83 | 2.83 | 2.42 | 2.47 | 2.47 | -3.14% | 452,078 |
| Dec 12, 2025 | 2.74 | 2.75 | 2.55 | 2.55 | 2.55 | -2.67% | 18,457 |
| Dec 11, 2025 | 2.60 | 2.71 | 2.60 | 2.62 | 2.62 | - | 17,157 |
| Dec 10, 2025 | 2.76 | 2.81 | 2.55 | 2.62 | 2.62 | -1.50% | 16,260 |
| Dec 9, 2025 | 2.85 | 3.00 | 2.65 | 2.66 | 2.66 | -8.59% | 92,430 |
| Dec 8, 2025 | 2.69 | 2.91 | 2.52 | 2.91 | 2.91 | 8.99% | 65,433 |
| Dec 5, 2025 | 2.64 | 2.69 | 2.59 | 2.67 | 2.67 | 1.14% | 39,012 |
| Dec 4, 2025 | 2.56 | 2.65 | 2.48 | 2.64 | 2.64 | 3.53% | 9,873 |
| Dec 3, 2025 | 2.56 | 2.56 | 2.53 | 2.55 | 2.55 | 1.19% | 4,013 |
| Dec 2, 2025 | 2.45 | 2.59 | 2.41 | 2.52 | 2.52 | 2.86% | 35,947 |
| Dec 1, 2025 | 2.69 | 2.69 | 2.36 | 2.45 | 2.45 | -8.58% | 20,204 |
| Nov 28, 2025 | 2.68 | 2.69 | 2.57 | 2.68 | 2.68 | 0.37% | 15,852 |
| Nov 26, 2025 | 2.72 | 2.76 | 2.47 | 2.67 | 2.67 | -4.98% | 12,737 |
| Nov 25, 2025 | 2.55 | 2.81 | 2.42 | 2.81 | 2.81 | 11.07% | 19,232 |
| Nov 24, 2025 | 2.41 | 2.64 | 2.41 | 2.53 | 2.53 | 7.20% | 75,517 |
| Nov 21, 2025 | 3.09 | 3.09 | 2.01 | 2.36 | 2.36 | -18.90% | 192,950 |
| Nov 20, 2025 | 2.99 | 3.01 | 2.80 | 2.91 | 2.91 | -2.02% | 15,186 |
| Nov 19, 2025 | 3.00 | 3.02 | 2.93 | 2.97 | 2.97 | -1.98% | 10,261 |
| Nov 18, 2025 | 2.96 | 3.08 | 2.96 | 3.03 | 3.03 | 1.17% | 18,289 |
| Nov 17, 2025 | 3.05 | 3.14 | 2.95 | 3.00 | 3.00 | -2.44% | 23,483 |