Skip to main content

Heart Test Laboratories, Inc. - Common Stock (NQ: HSCS )

2.990 -0.100 (-3.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 5.300 5.600 5.130 5.210 75,930 -0.09(-1.70%)
Jun 27, 2024 5.180 5.770 5.090 5.300 67,525 +0.12(+2.32%)
Jun 26, 2024 5.140 5.260 5.145 5.180 14,705 -0.17(-3.18%)
Jun 25, 2024 5.310 5.490 5.220 5.350 34,272 -0.20(-3.60%)
Jun 24, 2024 5.270 5.630 5.270 5.550 17,393 +0.30(+5.71%)
Jun 21, 2024 5.140 5.340 5.110 5.250 19,914 +0.10(+1.94%)
Jun 20, 2024 5.400 5.400 5.139 5.150 13,419 +0.04(+0.78%)
Jun 18, 2024 5.220 5.405 5.110 5.110 31,285 -0.18(-3.40%)
Jun 17, 2024 5.500 5.590 5.200 5.290 32,599 -0.09(-1.67%)
Jun 14, 2024 5.480 5.490 5.260 5.380 19,974 +0.07(+1.32%)
Jun 13, 2024 5.450 5.450 5.220 5.310 12,161 +0.01(+0.19%)
Jun 12, 2024 5.410 5.510 5.240 5.300 21,735 -0.18(-3.30%)
Jun 11, 2024 5.580 5.740 5.270 5.481 61,884 -0.17(-2.99%)
Jun 10, 2024 5.670 5.820 5.593 5.650 14,431 -0.18(-3.09%)
Jun 07, 2024 5.630 5.900 5.520 5.830 34,973 +0.09(+1.57%)
Jun 06, 2024 5.360 5.840 5.285 5.740 33,789 +0.19(+3.42%)
Jun 05, 2024 5.340 5.690 5.200 5.550 46,682 +0.40(+7.77%)
Jun 04, 2024 5.690 5.970 5.100 5.150 112,312 -0.54(-9.49%)
Jun 03, 2024 5.520 5.900 5.520 5.690 61,350 +0.19(+3.45%)
May 31, 2024 6.490 6.810 5.460 5.500 105,869 -1.31(-19.24%)
May 30, 2024 6.940 7.570 6.690 6.810 96,919 +0.02(+0.27%)
May 29, 2024 6.430 6.840 6.310 6.792 43,382 +0.38(+5.96%)
May 28, 2024 6.110 6.700 6.110 6.410 51,363 +0.21(+3.39%)
May 24, 2024 5.530 6.590 5.520 6.200 250,982 +0.67(+12.12%)
May 23, 2024 5.340 5.550 5.210 5.530 44,581 +0.11(+2.03%)
May 22, 2024 5.510 5.980 5.210 5.420 98,329 -0.21(-3.73%)
May 21, 2024 5.940 6.070 5.571 5.630 89,240 -0.25(-4.25%)
May 20, 2024 6.810 6.950 5.802 5.880 165,590 -1.09(-15.64%)
May 17, 2024 8.700 8.704 6.830 6.970 348,903 -4.34(-38.37%)
May 16, 2024 8.840 13.50 7.820 11.31 408,668 +2.32(+25.81%)
May 15, 2024 8.300 8.990 7.350 8.990 73,601 +1.08(+13.65%)
May 14, 2024 7.000 8.200 7.210 7.910 31,870 +0.85(+12.04%)
May 13, 2024 7.500 7.500 6.810 7.060 53,162 -1.74(-19.77%)
May 10, 2024 8.720 8.930 8.710 8.800 7,484 -0.19(-2.11%)
May 09, 2024 9.000 9.170 8.720 8.990 9,282 +0.09(+1.01%)
May 08, 2024 8.600 8.980 8.540 8.900 10,993 +0.22(+2.53%)
May 07, 2024 9.100 9.110 8.500 8.680 15,119 +0.07(+0.81%)
May 06, 2024 9.050 9.050 8.610 8.610 20,853 -0.27(-3.04%)
May 03, 2024 9.420 9.430 8.800 8.880 14,597 -0.57(-6.03%)
May 02, 2024 9.260 9.450 9.080 9.450 12,563 +0.19(+2.05%)
May 01, 2024 9.380 9.530 9.100 9.260 6,357 +0.02(+0.22%)
Apr 30, 2024 9.350 9.640 9.100 9.240 9,973 -0.40(-4.15%)
Apr 29, 2024 9.500 9.840 9.200 9.640 13,207 -0.10(-1.03%)
Apr 26, 2024 9.690 10.17 9.360 9.740 16,659 -0.25(-2.50%)
Apr 25, 2024 10.00 10.58 9.610 9.990 28,462 -0.80(-7.41%)
Apr 24, 2024 11.78 12.78 10.40 10.79 296,854 +0.90(+9.10%)
Apr 23, 2024 9.950 10.20 9.800 9.890 5,292 -0.10(-1.00%)
Apr 22, 2024 10.20 10.20 9.810 9.990 6,746 -0.02(-0.20%)
Apr 19, 2024 10.52 10.84 9.900 10.01 12,135 -0.84(-7.74%)
Apr 18, 2024 10.07 11.00 9.850 10.85 6,616 +0.75(+7.43%)
Apr 17, 2024 10.30 10.50 9.980 10.10 5,126 -0.30(-2.88%)
Apr 16, 2024 10.17 10.56 9.050 10.40 17,261 +0.15(+1.46%)
Apr 15, 2024 10.82 10.99 10.10 10.25 11,048 -0.45(-4.21%)
Apr 12, 2024 10.59 10.88 10.10 10.70 9,918 +0.01(+0.09%)
Apr 11, 2024 11.11 11.20 10.61 10.69 6,312 -0.49(-4.38%)
Apr 10, 2024 12.00 12.00 10.45 11.18 11,498 -0.09(-0.80%)
Apr 09, 2024 10.64 11.28 10.64 11.27 8,849 +0.45(+4.16%)
Apr 08, 2024 11.00 11.14 10.50 10.82 5,685 -0.14(-1.28%)
Apr 05, 2024 10.50 11.20 10.50 10.96 7,261 +0.21(+1.95%)
Apr 04, 2024 10.52 11.00 10.40 10.75 10,768 +0.18(+1.70%)
Apr 03, 2024 10.80 10.85 10.30 10.57 9,361 +0.09(+0.86%)
Apr 02, 2024 11.40 11.41 10.21 10.48 16,619 -0.68(-6.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.