Skip to main content

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

0.1183 -0.0017 (-1.42%)
Streaming Delayed Price Updated: 11:35 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 0.2455 0.2509 0.2281 0.2420 10,693,076 -0.01(-4.35%)
Nov 29, 2023 0.2323 0.2600 0.2240 0.2530 13,430,486 -0.01(-5.21%)
Nov 28, 2023 0.2661 0.2900 0.2420 0.2669 42,406,132 +0.05(+24.43%)
Nov 27, 2023 0.2423 0.2440 0.1925 0.2145 15,255,344 -0.01(-5.09%)
Nov 24, 2023 0.2252 0.2370 0.2065 0.2260 7,909,963 -0.01(-4.24%)
Nov 22, 2023 0.2420 0.2739 0.2150 0.2360 57,615,176 +0.04(+20.35%)
Nov 21, 2023 0.1867 0.2100 0.1700 0.1961 10,251,551 +0.01(+6.00%)
Nov 20, 2023 0.1900 0.2150 0.1774 0.1850 24,263,372 +0.02(+11.65%)
Nov 17, 2023 0.1600 0.1711 0.1545 0.1657 10,604,536 -0.00(-1.60%)
Nov 16, 2023 0.1690 0.1885 0.1500 0.1684 15,762,158 +0.02(+12.27%)
Nov 15, 2023 0.2232 0.2450 0.1449 0.1500 68,385,968 -0.03(-16.62%)
Nov 14, 2023 0.1588 0.1800 0.1551 0.1799 3,581,339 +0.02(+16.06%)
Nov 13, 2023 0.1668 0.1703 0.1550 0.1550 5,379,711 -0.00(-1.65%)
Nov 10, 2023 0.1850 0.1876 0.1551 0.1576 5,172,268 -0.03(-14.81%)
Nov 09, 2023 0.2132 0.2500 0.1770 0.1850 8,968,035 -0.04(-19.21%)
Nov 08, 2023 0.4995 0.5200 0.2000 0.2290 86,472,080 +0.08(+53.38%)
Nov 07, 2023 0.1600 0.1650 0.1490 0.1493 1,007,611 -0.01(-7.27%)
Nov 06, 2023 0.2488 0.2488 0.1450 0.1610 2,092,513 -0.07(-30.30%)
Nov 03, 2023 0.2100 0.2571 0.1953 0.2310 798,998 +0.02(+9.43%)
Nov 02, 2023 0.2310 0.2375 0.2110 0.2111 162,723 -0.02(-8.22%)
Nov 01, 2023 0.2385 0.2599 0.2013 0.2300 387,832 -0.02(-7.70%)
Oct 31, 2023 0.2460 0.2600 0.2310 0.2492 60,016 +0.00(+2.01%)
Oct 30, 2023 0.2527 0.2776 0.2411 0.2443 86,803 -0.01(-2.28%)
Oct 27, 2023 0.2500 0.2666 0.2445 0.2500 81,411 +0.01(+4.12%)
Oct 26, 2023 0.2464 0.2600 0.2317 0.2401 159,659 -0.01(-2.16%)
Oct 25, 2023 0.3000 0.3250 0.2313 0.2454 270,415 -0.06(-18.88%)
Oct 24, 2023 0.3800 0.3900 0.2923 0.3025 291,154 -0.08(-20.42%)
Oct 23, 2023 0.3900 0.4199 0.3780 0.3801 125,747 -0.01(-1.88%)
Oct 20, 2023 0.3790 0.4100 0.3755 0.3874 78,952 +0.01(+1.95%)
Oct 19, 2023 0.3756 0.3999 0.3755 0.3800 25,871 +0.00(+1.20%)
Oct 18, 2023 0.3800 0.4000 0.3755 0.3755 26,002 -0.01(-3.35%)
Oct 17, 2023 0.4056 0.4056 0.3884 0.3885 16,612 +0.01(+3.43%)
Oct 16, 2023 0.3800 0.4199 0.3756 0.3756 69,040 +0.00(+0.03%)
Oct 13, 2023 0.3822 0.4200 0.3700 0.3755 33,357 -0.02(-4.94%)
Oct 12, 2023 0.4132 0.4250 0.3900 0.3950 30,688 +0.00(+0.74%)
Oct 11, 2023 0.4300 0.4296 0.3921 0.3921 21,124 -0.03(-6.67%)
Oct 10, 2023 0.4500 0.4500 0.3912 0.4201 37,397 +0.03(+6.52%)
Oct 09, 2023 0.4200 0.4255 0.3660 0.3944 35,851 -0.00(-1.15%)
Oct 06, 2023 0.3802 0.4200 0.3800 0.3990 28,979 +0.02(+4.89%)
Oct 05, 2023 0.4150 0.4391 0.3804 0.3804 21,311 -0.04(-9.43%)
Oct 04, 2023 0.4500 0.4500 0.4160 0.4200 21,379 -0.01(-2.28%)
Oct 03, 2023 0.4400 0.4400 0.4200 0.4298 17,333 +0.00(+0.02%)
Oct 02, 2023 0.4260 0.4490 0.4150 0.4297 31,775 +0.00(+0.87%)
Sep 29, 2023 0.4435 0.4662 0.4111 0.4260 41,668 +0.00(+0.85%)
Sep 28, 2023 0.4210 0.4662 0.4160 0.4224 27,632 +0.00(+0.33%)
Sep 27, 2023 0.4150 0.4480 0.4100 0.4210 19,857 -0.00(-0.94%)
Sep 26, 2023 0.4200 0.4317 0.4001 0.4250 45,649 +0.01(+3.41%)
Sep 25, 2023 0.4380 0.4300 0.4010 0.4110 82,439 -0.03(-6.57%)
Sep 22, 2023 0.3914 0.4800 0.3900 0.4399 266,432 +0.05(+12.79%)
Sep 21, 2023 0.4095 0.4298 0.3650 0.3900 166,902 +0.01(+2.36%)
Sep 20, 2023 0.4001 0.5100 0.3800 0.3810 300,189 -0.06(-13.41%)
Sep 19, 2023 0.7500 0.7547 0.3001 0.4400 1,720,088 -0.25(-36.60%)
Sep 18, 2023 0.8518 0.8518 0.6800 0.6940 146,538 -0.16(-18.53%)
Sep 15, 2023 0.8315 0.8518 0.6800 0.8518 93,508 +0.03(+3.88%)
Sep 14, 2023 0.8390 0.8422 0.7803 0.8200 29,396 -0.01(-1.20%)
Sep 13, 2023 0.7900 0.8500 0.7900 0.8300 37,934 +0.03(+3.76%)
Sep 12, 2023 0.8000 0.8000 0.7600 0.7999 12,996 +0.02(+2.55%)
Sep 11, 2023 0.7500 0.8200 0.7276 0.7800 24,402 +0.01(+1.30%)
Sep 08, 2023 0.7500 0.8200 0.7500 0.7700 26,024 -0.02(-2.53%)
Sep 07, 2023 0.7899 0.8000 0.7086 0.7900 55,069 +0.00(+0.01%)
Sep 06, 2023 0.7156 0.7900 0.6928 0.7899 46,048 +0.06(+8.19%)
Sep 05, 2023 0.7300 0.7600 0.7300 0.7301 40,836 +0.03(+4.30%)
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.