Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

HeartSciences Inc. - Common Stock (NQ: HSCS )

2.670 -0.130 (-4.64%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 8,835 +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%)
Apr 01, 2024 11.75 11.98 11.03 11.16 11,634 -0.53(-4.53%)
Mar 28, 2024 12.00 12.10 11.47 11.69 14,826 -0.02(-0.17%)
Mar 27, 2024 11.79 12.00 11.60 11.71 8,162 -0.28(-2.34%)
Mar 26, 2024 12.30 12.30 11.70 11.99 9,041 -0.01(-0.08%)
Mar 25, 2024 12.00 12.49 11.96 12.00 4,531 +0.00(+0.00%)
Mar 22, 2024 12.00 12.09 11.80 12.00 6,700 +0.04(+0.33%)
Mar 21, 2024 12.29 12.60 11.83 11.96 8,010 -0.49(-3.94%)
Mar 20, 2024 12.90 12.91 12.15 12.45 10,709 -0.25(-1.97%)
Mar 19, 2024 11.99 12.93 11.70 12.70 13,234 +0.50(+4.10%)
Mar 18, 2024 13.23 13.23 12.00 12.20 14,502 -0.47(-3.71%)
Mar 15, 2024 12.60 13.49 12.60 12.67 19,729 +0.17(+1.36%)
Mar 14, 2024 11.84 12.69 11.76 12.50 12,937 +0.68(+5.75%)
Mar 13, 2024 11.60 11.97 11.52 11.82 13,382 +0.13(+1.11%)
Mar 12, 2024 12.00 12.29 11.31 11.69 27,674 -0.36(-2.99%)
Mar 11, 2024 12.26 12.46 11.71 12.05 8,484 -0.12(-0.99%)
Mar 08, 2024 13.00 13.00 11.61 12.17 14,851 -0.45(-3.57%)
Mar 07, 2024 13.00 13.00 12.01 12.62 16,326 -0.38(-2.92%)
Mar 06, 2024 14.00 14.20 12.30 13.00 45,297 -4.91(-27.41%)
Mar 05, 2024 13.50 18.50 12.78 17.91 120,985 +4.68(+35.37%)
Mar 04, 2024 12.00 13.33 12.00 13.23 23,844 +1.09(+8.98%)
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.