Skip to main content

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

0.1169 -0.0002 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.9300 0.9300 0.8900 0.9050 16,695 -0.01(-0.55%)
Jun 29, 2023 0.9000 0.9300 0.8805 0.9100 78,563 -0.01(-1.08%)
Jun 28, 2023 0.9400 0.9475 0.9000 0.9199 66,621 -0.03(-3.43%)
Jun 27, 2023 0.9602 0.9899 0.9303 0.9526 33,413 +0.00(+0.22%)
Jun 26, 2023 0.9642 1.000 0.9181 0.9505 28,352 -0.00(-0.42%)
Jun 23, 2023 0.9500 0.9850 0.9298 0.9545 17,024 +0.00(+0.47%)
Jun 22, 2023 0.9800 0.9999 0.9500 0.9500 34,238 -0.03(-3.19%)
Jun 21, 2023 1.000 1.000 0.9627 0.9813 17,018 -0.01(-1.07%)
Jun 20, 2023 1.000 1.030 0.9626 0.9919 38,392 +0.02(+1.73%)
Jun 16, 2023 0.9898 1.050 0.9501 0.9750 52,467 -0.05(-4.41%)
Jun 15, 2023 1.060 1.057 0.9628 1.020 40,788 +0.01(+1.32%)
Jun 14, 2023 1.080 1.100 0.9200 1.007 81,670 -0.04(-4.12%)
Jun 13, 2023 1.030 1.070 0.9900 1.050 71,859 +0.07(+7.03%)
Jun 12, 2023 1.000 1.090 0.9810 0.9810 66,473 -0.04(-3.82%)
Jun 09, 2023 1.000 1.060 0.9900 1.020 57,987 -0.01(-0.97%)
Jun 08, 2023 1.020 1.050 0.9910 1.030 73,487 +0.01(+0.98%)
Jun 07, 2023 1.060 1.090 1.000 1.020 126,930 -0.03(-2.86%)
Jun 06, 2023 1.080 1.090 1.050 1.050 35,962 -0.05(-4.55%)
Jun 05, 2023 1.120 1.120 1.031 1.100 54,231 +0.03(+2.80%)
Jun 02, 2023 1.080 1.120 0.9901 1.070 74,704 +0.07(+7.12%)
Jun 01, 2023 0.9700 1.030 0.9500 0.9989 57,386 -0.00(-0.11%)
May 31, 2023 1.020 1.030 0.9782 1.000 42,989 -0.02(-1.96%)
May 30, 2023 1.060 1.060 0.9601 1.020 57,940 -0.04(-3.77%)
May 26, 2023 1.240 1.240 0.9800 1.060 171,929 -0.20(-15.87%)
May 25, 2023 0.9200 1.280 0.9101 1.260 515,693 +0.33(+35.43%)
May 24, 2023 0.9100 0.9304 0.8800 0.9304 43,652 +0.02(+2.13%)
May 23, 2023 0.9000 0.9556 0.8601 0.9110 77,085 +0.01(+1.22%)
May 22, 2023 0.8800 0.9200 0.8600 0.9000 67,800 +0.03(+3.45%)
May 19, 2023 0.8400 0.8900 0.8400 0.8700 17,938 +0.01(+1.39%)
May 18, 2023 0.8559 0.8700 0.8322 0.8581 37,334 +0.02(+2.77%)
May 17, 2023 0.8803 0.8803 0.8150 0.8350 85,926 -0.03(-3.10%)
May 16, 2023 0.9596 0.9596 0.8617 0.8617 52,690 -0.09(-9.29%)
May 15, 2023 1.120 1.120 0.8556 0.9500 201,187 -0.15(-13.64%)
May 12, 2023 1.180 1.190 1.060 1.100 140,536 -0.10(-8.33%)
May 11, 2023 0.9400 1.320 0.9002 1.200 749,239 +0.33(+37.77%)
May 10, 2023 0.9033 0.9387 0.8551 0.8710 30,268 +0.02(+2.39%)
May 09, 2023 0.9190 0.9400 0.8405 0.8507 38,493 -0.03(-3.33%)
May 08, 2023 0.8300 0.9350 0.8300 0.8800 36,056 +0.00(+0.00%)
May 05, 2023 0.8800 0.9350 0.8300 0.8800 31,884 +0.05(+6.02%)
May 04, 2023 0.9000 0.9349 0.8101 0.8300 31,137 -0.04(-4.60%)
May 03, 2023 0.8665 0.9199 0.8101 0.8700 40,349 +0.03(+3.13%)
May 02, 2023 0.8383 0.9350 0.8000 0.8436 66,332 -0.00(-0.18%)
May 01, 2023 0.8701 0.8806 0.8300 0.8451 57,699 -0.04(-4.78%)
Apr 28, 2023 0.9076 0.9076 0.8640 0.8875 61,685 -0.01(-1.39%)
Apr 27, 2023 0.8800 0.9339 0.8501 0.9000 58,997 +0.02(+2.27%)
Apr 26, 2023 0.9300 0.9350 0.8800 0.8800 71,266 +0.00(+0.03%)
Apr 25, 2023 0.9345 0.9350 0.8797 0.8797 102,519 -0.01(-1.16%)
Apr 24, 2023 1.030 1.030 0.8801 0.8900 131,598 -0.10(-10.11%)
Apr 21, 2023 1.100 1.100 0.9352 0.9901 120,442 -0.06(-6.04%)
Apr 20, 2023 1.090 1.105 1.020 1.054 71,802 -0.04(-3.32%)
Apr 19, 2023 1.130 1.130 1.070 1.090 66,134 -0.01(-0.91%)
Apr 18, 2023 1.130 1.165 1.070 1.100 66,094 -0.07(-5.77%)
Apr 17, 2023 1.100 1.210 1.040 1.167 286,655 +0.10(+9.10%)
Apr 14, 2023 1.170 1.490 1.000 1.070 597,879 -0.10(-8.55%)
Apr 13, 2023 1.270 1.270 1.060 1.170 210,122 -0.07(-5.55%)
Apr 12, 2023 1.100 1.290 1.080 1.239 163,711 +0.18(+16.86%)
Apr 11, 2023 0.9400 1.060 0.9000 1.060 110,551 +0.11(+11.29%)
Apr 10, 2023 0.9100 0.9919 0.9100 0.9525 16,798 +0.05(+5.25%)
Apr 06, 2023 0.9600 0.9600 0.9050 0.9050 13,683 -0.02(-1.63%)
Apr 05, 2023 0.9800 0.9899 0.9013 0.9200 38,183 -0.05(-5.15%)
Apr 04, 2023 1.000 1.000 0.9300 0.9700 82,532 -0.04(-3.96%)
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.