HeartSciences Inc. (HSCS)
NASDAQ: HSCS · Real-Time Price · USD
3.070
+0.050 (1.66%)
At close: Oct 19, 2026, 4:00 PM EDT
3.180
+0.110 (3.58%)
After-hours: Oct 19, 2026, 7:01 PM EDT
HeartSciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 2.97 | 3.16 | 2.93 | 3.07 | 3.07 | 1.66% | 85,383 |
| Oct 16, 2026 | 3.18 | 3.27 | 3.00 | 3.02 | 3.02 | -5.03% | 128,843 |
| Oct 15, 2026 | 2.95 | 3.24 | 2.89 | 3.18 | 3.18 | 5.30% | 71,044 |
| Oct 14, 2026 | 3.10 | 3.17 | 2.95 | 3.02 | 3.02 | -2.27% | 85,706 |
| Oct 13, 2026 | 3.36 | 3.42 | 3.05 | 3.09 | 3.09 | -6.36% | 90,298 |
| Oct 12, 2026 | 3.19 | 3.37 | 3.09 | 3.30 | 3.30 | 3.77% | 57,823 |
| Oct 9, 2026 | 3.25 | 3.44 | 3.15 | 3.18 | 3.18 | 4.61% | 109,072 |
| Oct 8, 2026 | 3.40 | 3.44 | 3.02 | 3.04 | 3.04 | -12.89% | 152,379 |
| Oct 7, 2026 | 3.67 | 3.82 | 3.49 | 3.49 | 3.49 | -7.43% | 74,390 |
| Oct 6, 2026 | 3.79 | 3.88 | 3.37 | 3.77 | 3.77 | -13.53% | 596,379 |
| Oct 5, 2026 | 4.15 | 4.63 | 4.15 | 4.36 | 4.36 | 1.40% | 149,361 |
| Oct 2, 2026 | 3.87 | 4.44 | 3.87 | 4.30 | 4.30 | 10.54% | 177,388 |
| Oct 1, 2026 | 4.15 | 4.24 | 3.80 | 3.89 | 3.89 | -6.94% | 134,309 |
| Sep 30, 2026 | 4.14 | 4.36 | 4.11 | 4.18 | 4.18 | 3.21% | 72,896 |
| Sep 29, 2026 | 4.40 | 4.48 | 3.97 | 4.05 | 4.05 | -8.58% | 135,177 |
| Sep 28, 2026 | 4.65 | 4.65 | 4.29 | 4.43 | 4.43 | -6.34% | 99,261 |
| Sep 25, 2026 | 4.78 | 5.00 | 4.66 | 4.73 | 4.73 | 2.16% | 97,279 |
| Sep 24, 2026 | 4.64 | 4.75 | 4.23 | 4.63 | 4.63 | 2.43% | 126,049 |
| Sep 23, 2026 | 4.56 | 5.03 | 4.45 | 4.52 | 4.52 | -1.95% | 179,840 |
| Sep 22, 2026 | 4.76 | 5.21 | 4.55 | 4.61 | 4.61 | -1.50% | 264,395 |
| Sep 21, 2026 | 5.25 | 5.25 | 4.62 | 4.68 | 4.68 | -10.00% | 247,532 |
| Sep 18, 2026 | 4.79 | 5.21 | 4.68 | 5.20 | 5.20 | 7.44% | 174,663 |
| Sep 17, 2026 | 3.90 | 4.89 | 3.81 | 4.84 | 4.84 | 27.70% | 388,299 |
| Sep 16, 2026 | 3.45 | 3.94 | 3.43 | 3.79 | 3.79 | 10.17% | 91,717 |
| Sep 15, 2026 | 3.50 | 3.50 | 3.25 | 3.44 | 3.44 | -2.82% | 65,665 |
| Sep 14, 2026 | 3.39 | 3.60 | 3.33 | 3.54 | 3.54 | 4.42% | 81,060 |
| Sep 11, 2026 | 3.40 | 3.69 | 3.31 | 3.39 | 3.39 | -3.42% | 100,697 |
| Sep 10, 2026 | 3.86 | 4.02 | 3.38 | 3.51 | 3.51 | -14.81% | 227,957 |
| Sep 9, 2026 | 4.31 | 4.32 | 3.88 | 4.12 | 4.12 | 0.98% | 125,960 |
| Sep 8, 2026 | 3.98 | 4.35 | 3.91 | 4.08 | 4.08 | 9.38% | 289,244 |
| Sep 4, 2026 | 3.34 | 3.83 | 3.21 | 3.73 | 3.73 | 11.01% | 182,892 |
| Sep 3, 2026 | 3.12 | 3.45 | 2.96 | 3.36 | 3.36 | 11.63% | 178,291 |
| Sep 2, 2026 | 3.12 | 3.19 | 3.00 | 3.01 | 3.01 | -3.53% | 25,412 |
| Sep 1, 2026 | 3.19 | 3.28 | 3.10 | 3.12 | 3.12 | -0.95% | 69,722 |
| Aug 31, 2026 | 3.01 | 3.20 | 2.95 | 3.15 | 3.15 | 3.96% | 56,054 |
| Aug 28, 2026 | 3.09 | 3.14 | 2.90 | 3.03 | 3.03 | -2.88% | 45,815 |
| Aug 27, 2026 | 2.94 | 3.25 | 2.90 | 3.12 | 3.12 | 4.35% | 155,952 |
| Aug 26, 2026 | 2.90 | 3.03 | 2.83 | 2.99 | 2.99 | -0.33% | 81,372 |
| Aug 25, 2026 | 2.80 | 3.04 | 2.70 | 3.00 | 3.00 | 8.70% | 96,691 |
| Aug 24, 2026 | 2.91 | 3.20 | 2.70 | 2.76 | 2.76 | -1.43% | 718,058 |
| Aug 21, 2026 | 2.53 | 2.87 | 2.47 | 2.80 | 2.80 | 11.55% | 198,812 |
| Aug 20, 2026 | 2.49 | 2.62 | 2.37 | 2.51 | 2.51 | -1.38% | 231,084 |
| Aug 19, 2026 | 2.08 | 2.60 | 2.07 | 2.55 | 2.55 | 19.48% | 231,814 |
| Aug 18, 2026 | 2.20 | 2.21 | 2.02 | 2.13 | 2.13 | -3.62% | 35,319 |
| Aug 17, 2026 | 2.06 | 2.23 | 2.00 | 2.21 | 2.21 | 7.28% | 77,285 |
| Aug 14, 2026 | 2.04 | 2.15 | 2.03 | 2.06 | 2.06 | - | 51,769 |
| Aug 13, 2026 | 2.02 | 2.13 | 2.02 | 2.06 | 2.06 | 3.00% | 9,107 |
| Aug 12, 2026 | 2.03 | 2.08 | 1.99 | 2.00 | 2.00 | -2.44% | 18,507 |
| Aug 11, 2026 | 2.03 | 2.09 | 2.03 | 2.05 | 2.05 | -0.97% | 13,100 |
| Aug 10, 2026 | 2.02 | 2.17 | 1.93 | 2.07 | 2.07 | 2.48% | 122,425 |