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

HeartSciences Inc. - Common Stock (NQ: HSCS )

2.900 +0.040 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.930 3.000 2.860 2.900 16,189 +0.04(+1.40%)
Nov 26, 2024 2.800 2.950 2.750 2.860 25,907 +0.10(+3.62%)
Nov 25, 2024 2.790 2.790 2.650 2.760 22,345 +0.09(+3.37%)
Nov 22, 2024 2.600 2.788 2.600 2.670 5,260 +0.05(+1.90%)
Nov 21, 2024 2.550 2.670 2.533 2.620 12,860 -0.02(-0.76%)
Nov 20, 2024 2.750 2.750 2.540 2.640 16,548 +0.00(+0.00%)
Nov 19, 2024 2.740 2.760 2.615 2.640 15,143 +0.03(+1.15%)
Nov 18, 2024 2.580 2.700 2.516 2.610 35,589 +0.02(+0.77%)
Nov 15, 2024 2.630 2.660 2.565 2.590 18,154 -0.04(-1.52%)
Nov 14, 2024 2.670 2.750 2.630 2.630 24,600 -0.07(-2.59%)
Nov 13, 2024 2.890 2.890 2.690 2.700 40,983 -0.12(-4.26%)
Nov 12, 2024 2.850 2.874 2.770 2.820 10,715 -0.04(-1.40%)
Nov 11, 2024 2.630 2.900 2.630 2.860 21,399 +0.19(+7.12%)
Nov 08, 2024 2.770 2.800 2.650 2.670 14,294 -0.13(-4.64%)
Nov 07, 2024 2.900 2.900 2.780 2.800 35,027 -0.13(-4.44%)
Nov 06, 2024 2.970 3.190 2.910 2.930 64,027 +0.09(+3.17%)
Nov 05, 2024 2.760 2.842 2.700 2.840 24,789 +0.11(+4.03%)
Nov 04, 2024 2.890 2.910 2.730 2.730 33,596 -0.17(-5.86%)
Nov 01, 2024 2.950 2.960 2.880 2.900 11,409 -0.04(-1.36%)
Oct 31, 2024 3.150 3.200 2.940 2.940 21,953 -0.25(-7.84%)
Oct 30, 2024 2.940 3.290 2.940 3.190 20,651 +0.20(+6.69%)
Oct 29, 2024 2.990 3.085 2.940 2.990 17,486 -0.07(-2.29%)
Oct 28, 2024 3.120 3.230 2.930 3.060 75,102 -0.04(-1.23%)
Oct 25, 2024 3.220 3.220 3.000 3.098 38,367 -0.14(-4.38%)
Oct 24, 2024 3.370 3.370 3.220 3.240 11,940 -0.13(-3.86%)
Oct 23, 2024 3.450 3.500 3.300 3.370 19,981 -0.09(-2.60%)
Oct 22, 2024 3.550 3.575 3.400 3.460 14,043 -0.18(-4.95%)
Oct 21, 2024 3.550 3.650 3.370 3.640 55,240 +0.08(+2.25%)
Oct 18, 2024 3.280 3.570 3.205 3.560 38,941 +0.38(+11.95%)
Oct 17, 2024 3.520 3.520 3.140 3.180 34,336 -0.39(-10.92%)
Oct 16, 2024 3.520 3.570 3.361 3.570 50,441 +0.17(+5.00%)
Oct 15, 2024 3.560 3.640 3.400 3.400 218,516 -0.18(-5.03%)
Oct 14, 2024 3.460 3.715 3.389 3.580 64,775 +0.20(+5.92%)
Oct 11, 2024 3.890 4.100 3.380 3.380 37,088 -0.54(-13.78%)
Oct 10, 2024 4.120 4.120 3.830 3.920 42,191 -0.17(-4.16%)
Oct 09, 2024 4.050 4.300 4.020 4.090 12,696 +0.03(+0.74%)
Oct 08, 2024 4.440 4.500 4.020 4.060 44,994 -0.40(-8.97%)
Oct 07, 2024 4.380 4.500 4.330 4.460 16,712 +0.12(+2.76%)
Oct 04, 2024 4.330 4.500 4.290 4.340 35,352 -0.05(-1.14%)
Oct 03, 2024 4.590 4.590 4.210 4.390 46,692 -0.29(-6.20%)
Oct 02, 2024 4.730 4.790 4.620 4.680 44,454 -0.12(-2.50%)
Oct 01, 2024 4.740 4.845 4.570 4.800 41,349 -0.05(-1.03%)
Sep 30, 2024 4.830 5.000 4.203 4.850 123,354 -0.34(-6.55%)
Sep 27, 2024 4.620 5.299 4.620 5.190 297,351 +0.32(+6.57%)
Sep 26, 2024 4.360 4.990 4.110 4.870 390,245 +0.50(+11.44%)
Sep 25, 2024 4.040 4.475 3.920 4.370 526,809 +0.12(+2.82%)
Sep 24, 2024 4.100 4.600 3.690 4.250 17,286,264 +1.31(+44.56%)
Sep 23, 2024 2.990 3.050 2.920 2.940 630,022 -0.05(-1.67%)
Sep 20, 2024 2.980 3.160 2.970 2.990 14,453 -0.10(-3.24%)
Sep 19, 2024 2.790 3.139 2.790 3.090 17,296 +0.28(+9.96%)
Sep 18, 2024 2.800 2.907 2.678 2.810 17,218 -0.07(-2.43%)
Sep 17, 2024 3.110 3.108 2.820 2.880 22,161 -0.02(-0.69%)
Sep 16, 2024 2.910 3.180 2.880 2.900 36,157 -0.14(-4.61%)
Sep 13, 2024 2.820 3.320 2.811 3.040 116,567 +0.25(+8.96%)
Sep 12, 2024 3.070 3.110 2.565 2.790 1,899,010 -0.03(-1.06%)
Sep 11, 2024 2.810 2.950 2.550 2.820 28,122 +0.34(+13.71%)
Sep 10, 2024 2.860 2.880 2.360 2.480 41,665 -0.37(-12.98%)
Sep 09, 2024 3.044 3.044 2.850 2.850 17,757 -0.09(-3.06%)
Sep 06, 2024 3.220 3.235 2.940 2.940 13,972 -0.28(-8.70%)
Sep 05, 2024 3.150 3.220 3.150 3.220 6,987 +0.03(+0.94%)
Sep 04, 2024 3.220 3.270 3.170 3.190 7,393 -0.04(-1.24%)
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.