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

HeartSciences Inc. - Common Stock (NQ: HSCS )

3.830 +0.410 (+11.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 3.530 4.240 3.170 3.830 149,056 +0.34(+9.74%)
Dec 19, 2024 3.750 3.750 3.320 3.490 47,902 -0.27(-7.18%)
Dec 18, 2024 3.940 4.000 3.510 3.760 61,690 -0.09(-2.34%)
Dec 17, 2024 3.900 3.980 3.410 3.850 159,675 +0.00(+0.00%)
Dec 16, 2024 3.880 3.980 3.660 3.850 27,601 +0.08(+2.17%)
Dec 13, 2024 4.000 4.030 3.750 3.768 24,474 -0.30(-7.42%)
Dec 12, 2024 4.090 4.170 3.920 4.070 29,411 +0.09(+2.26%)
Dec 11, 2024 4.000 4.286 3.980 3.980 11,624 -0.05(-1.24%)
Dec 10, 2024 3.987 4.240 3.750 4.030 58,103 -0.22(-5.29%)
Dec 09, 2024 4.290 4.470 4.055 4.255 28,968 +0.00(+0.12%)
Dec 06, 2024 4.600 4.690 4.000 4.250 63,093 -0.22(-4.92%)
Dec 05, 2024 3.450 4.484 3.340 4.470 86,919 +1.05(+30.70%)
Dec 04, 2024 3.220 3.470 3.168 3.420 27,776 +0.11(+3.32%)
Dec 03, 2024 3.280 3.400 2.950 3.310 28,939 +0.03(+0.91%)
Dec 02, 2024 3.000 3.441 2.963 3.280 73,135 +0.33(+11.19%)
Nov 29, 2024 2.930 2.970 2.900 2.950 10,912 +0.05(+1.72%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.