HeartSciences Inc. (HSCS)
NASDAQ: HSCS · Real-Time Price · USD
2.830
+0.160 (5.99%)
At close: Nov 6, 2026, 4:00 PM EST
2.910
+0.080 (2.83%)
After-hours: Nov 6, 2026, 6:47 PM EST
HeartSciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.75 | 3.07 | 2.75 | 2.83 | 2.83 | 5.99% | 76,632 |
| Nov 5, 2026 | 3.09 | 3.09 | 2.62 | 2.67 | 2.67 | -13.87% | 81,272 |
| Nov 4, 2026 | 3.02 | 3.28 | 3.02 | 3.10 | 3.10 | 5.08% | 100,693 |
| Nov 3, 2026 | 3.16 | 3.16 | 2.88 | 2.95 | 2.95 | -1.34% | 60,630 |
| Nov 2, 2026 | 3.37 | 3.37 | 2.97 | 2.99 | 2.99 | -9.67% | 69,921 |
| Oct 30, 2026 | 3.57 | 3.57 | 3.29 | 3.31 | 3.31 | -8.31% | 54,495 |
| Oct 29, 2026 | 3.33 | 3.61 | 3.25 | 3.61 | 3.61 | 7.12% | 75,957 |
| Oct 28, 2026 | 3.27 | 3.42 | 3.18 | 3.37 | 3.37 | 2.74% | 25,682 |
| Oct 27, 2026 | 3.18 | 3.38 | 3.13 | 3.28 | 3.28 | 3.14% | 110,560 |
| Oct 26, 2026 | 3.14 | 3.27 | 3.01 | 3.18 | 3.18 | 1.27% | 130,454 |
| Oct 23, 2026 | 3.17 | 3.22 | 3.07 | 3.14 | 3.14 | -0.95% | 21,886 |
| Oct 22, 2026 | 3.41 | 3.45 | 3.11 | 3.17 | 3.17 | -10.96% | 98,590 |
| Oct 21, 2026 | 3.20 | 3.68 | 3.20 | 3.56 | 3.56 | 13.74% | 245,800 |
| Oct 20, 2026 | 3.02 | 3.32 | 3.00 | 3.13 | 3.13 | 1.95% | 42,818 |
| Oct 19, 2026 | 2.97 | 3.16 | 2.93 | 3.07 | 3.07 | 1.66% | 85,395 |
| Oct 16, 2026 | 3.18 | 3.27 | 3.00 | 3.02 | 3.02 | -5.03% | 129,071 |
| Oct 15, 2026 | 2.95 | 3.24 | 2.89 | 3.18 | 3.18 | 5.30% | 71,804 |
| Oct 14, 2026 | 3.10 | 3.17 | 2.95 | 3.02 | 3.02 | -2.27% | 85,708 |
| Oct 13, 2026 | 3.36 | 3.42 | 3.05 | 3.09 | 3.09 | -6.36% | 90,710 |
| Oct 12, 2026 | 3.19 | 3.37 | 3.09 | 3.30 | 3.30 | 3.77% | 58,040 |
| Oct 9, 2026 | 3.25 | 3.44 | 3.15 | 3.18 | 3.18 | 4.61% | 109,299 |
| Oct 8, 2026 | 3.40 | 3.44 | 3.02 | 3.04 | 3.04 | -12.89% | 152,830 |
| Oct 7, 2026 | 3.67 | 3.82 | 3.49 | 3.49 | 3.49 | -7.43% | 79,528 |
| Oct 6, 2026 | 3.79 | 3.88 | 3.37 | 3.77 | 3.77 | -13.53% | 600,963 |
| Oct 5, 2026 | 4.15 | 4.63 | 4.15 | 4.36 | 4.36 | 1.40% | 2,136,876 |
| Oct 2, 2026 | 3.87 | 4.44 | 3.87 | 4.30 | 4.30 | 10.54% | 178,153 |
| Oct 1, 2026 | 4.15 | 4.24 | 3.80 | 3.89 | 3.89 | -6.94% | 134,379 |
| Sep 30, 2026 | 4.14 | 4.36 | 4.11 | 4.18 | 4.18 | 3.21% | 73,046 |
| Sep 29, 2026 | 4.40 | 4.48 | 3.97 | 4.05 | 4.05 | -8.58% | 141,872 |
| Sep 28, 2026 | 4.65 | 4.65 | 4.29 | 4.43 | 4.43 | -6.34% | 100,292 |
| Sep 25, 2026 | 4.78 | 5.00 | 4.66 | 4.73 | 4.73 | 2.16% | 97,964 |
| 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 |