HeartSciences Inc. (HSCSW)
NASDAQ: HSCSW · Real-Time Price · USD · Warrants
0.1400
0.00 (0.00%)
Jun 16, 2025, 9:30 AM - Market open
HeartSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 0.09 | 0.14 | 0.09 | 0.14 | 0.14 | 167.69% | 1,094 |
| Jun 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.38% | 2,898 |
| Jun 11, 2025 | 0.20 | 0.20 | 0.05 | 0.05 | 0.05 | -25.36% | 20,290 |
| Jun 10, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 32.20% | 393 |
| Jun 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 6, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -14.84% | 2,401 |
| Jun 5, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 12.73% | 1,650 |
| Jun 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 2, 2025 | 0.10 | 0.10 | 0.06 | 0.06 | 0.06 | -10.13% | 3,685 |
| May 30, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 34.21% | 501 |
| May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1 |
| May 27, 2025 | 0.05 | 0.09 | 0.05 | 0.05 | 0.05 | -10.94% | 9,736 |
| May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.28% | 9,200 |
| May 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,094 |
| May 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 22.75% | 928 |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23 |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 399 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.74% | 636 |