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 (%)
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%)
Apr 03, 2023 0.9500 1.050 0.9500 1.010 53,114 +0.02(+2.33%)
Mar 31, 2023 1.010 1.020 0.9696 0.9870 25,127 +0.00(+0.20%)
Mar 30, 2023 0.9871 1.080 0.9700 0.9850 57,002 -0.02(-1.50%)
Mar 29, 2023 1.012 1.020 0.9800 1.000 54,712 -0.03(-2.91%)
Mar 28, 2023 1.000 1.100 1.000 1.030 21,022 +0.01(+0.98%)
Mar 27, 2023 1.110 1.110 1.010 1.020 24,606 +0.04(+4.08%)
Mar 24, 2023 1.030 1.060 0.9700 0.9800 21,079 -0.04(-4.16%)
Mar 23, 2023 1.010 1.049 0.9600 1.022 33,734 -0.02(-1.68%)
Mar 22, 2023 1.080 1.129 1.010 1.040 68,837 -0.00(-0.45%)
Mar 21, 2023 1.020 1.100 1.010 1.045 59,348 +0.07(+7.70%)
Mar 20, 2023 1.160 1.160 0.9621 0.9700 169,326 -0.14(-12.61%)
Mar 17, 2023 1.150 1.160 1.060 1.110 41,945 +0.10(+9.90%)
Mar 16, 2023 1.100 1.101 0.9845 1.010 75,006 -0.09(-8.18%)
Mar 15, 2023 1.080 1.140 1.060 1.100 53,472 -0.05(-4.35%)
Mar 14, 2023 1.116 1.250 1.116 1.150 49,713 +0.05(+4.55%)
Mar 13, 2023 1.130 1.135 1.070 1.100 37,496 -0.06(-5.17%)
Mar 10, 2023 1.240 1.351 1.110 1.160 65,069 -0.12(-9.38%)
Mar 09, 2023 1.300 1.380 1.270 1.280 16,240 -0.01(-0.78%)
Mar 08, 2023 1.281 1.370 1.281 1.290 19,600 -0.02(-1.53%)
Mar 07, 2023 1.320 1.350 1.280 1.310 25,440 -0.04(-2.96%)
Mar 06, 2023 1.430 1.470 1.310 1.350 53,273 +0.04(+3.05%)
Mar 03, 2023 1.280 1.370 1.265 1.310 37,661 +0.00(+0.00%)
Mar 02, 2023 1.400 1.400 1.270 1.310 67,699 -0.08(-5.76%)
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.