Skip to main content

HeartSciences Inc. - Common Stock (NQ:HSCS)

3.730 -0.020 (-0.53%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 3.740 3.790 3.664 3.750 59,512 +0.09(+2.46%)
Jun 27, 2025 3.770 3.870 3.630 3.660 41,302 -0.18(-4.69%)
Jun 26, 2025 3.660 4.030 3.660 3.840 116,283 -0.08(-2.04%)
Jun 25, 2025 3.860 3.980 3.699 3.920 79,313 +0.09(+2.35%)
Jun 24, 2025 3.870 3.870 3.651 3.830 28,409 +0.04(+1.06%)
Jun 23, 2025 3.760 4.300 3.510 3.790 171,014 +0.03(+0.80%)
Jun 20, 2025 3.670 3.910 3.595 3.760 95,442 +0.24(+6.82%)
Jun 18, 2025 3.660 3.710 3.510 3.520 31,162 -0.20(-5.38%)
Jun 17, 2025 3.960 4.070 3.652 3.720 51,863 -0.14(-3.56%)
Jun 16, 2025 3.510 4.070 3.510 3.857 52,109 +0.28(+7.94%)
Jun 13, 2025 3.610 3.610 3.500 3.573 8,893 -0.03(-0.74%)
Jun 12, 2025 3.710 3.800 3.515 3.600 25,825 -0.11(-2.96%)
Jun 11, 2025 3.620 3.800 3.590 3.710 43,480 +0.12(+3.34%)
Jun 10, 2025 3.560 3.590 3.410 3.590 17,151 +0.06(+1.70%)
Jun 09, 2025 3.660 3.660 3.400 3.530 19,507 -0.05(-1.40%)
Jun 06, 2025 3.680 3.680 3.500 3.580 17,362 -0.01(-0.28%)
Jun 05, 2025 3.560 3.690 3.500 3.590 96,227 -0.19(-5.03%)
Jun 04, 2025 4.250 4.290 3.550 3.780 386,865 -0.16(-4.06%)
Jun 03, 2025 3.660 4.000 3.650 3.940 67,780 +0.25(+6.78%)
Jun 02, 2025 3.560 3.779 3.480 3.690 19,649 +0.16(+4.48%)
May 30, 2025 3.770 3.880 3.520 3.532 4,858 -0.12(-3.24%)
May 29, 2025 3.890 3.890 3.500 3.650 26,848 +0.01(+0.19%)
May 28, 2025 4.410 4.540 3.500 3.643 59,467 -0.64(-14.88%)
May 27, 2025 4.180 4.450 4.090 4.280 42,242 +0.32(+8.08%)
May 23, 2025 4.040 4.163 3.752 3.960 31,596 +0.09(+2.46%)
May 22, 2025 3.940 4.155 3.710 3.865 7,431 -0.03(-0.90%)
May 21, 2025 4.480 4.480 3.900 3.900 37,475 -0.59(-13.14%)
May 20, 2025 4.000 4.490 3.800 4.490 44,580 +0.80(+21.68%)
May 19, 2025 3.500 3.790 3.300 3.690 59,054 +0.43(+13.19%)
May 16, 2025 3.300 3.300 3.202 3.260 3,851 -0.04(-1.24%)
May 15, 2025 3.420 3.440 3.301 3.301 2,645 -0.04(-1.17%)
May 14, 2025 3.395 3.460 3.339 3.340 9,978 +0.01(+0.30%)
May 13, 2025 3.410 3.431 3.308 3.330 8,704 -0.14(-4.04%)
May 12, 2025 3.560 3.560 3.400 3.470 11,777 +0.04(+1.21%)
May 09, 2025 3.490 3.490 3.420 3.429 4,881 -0.03(-0.91%)
May 08, 2025 3.500 3.500 3.422 3.460 5,565 +0.00(+0.00%)
May 07, 2025 3.620 3.620 3.380 3.460 13,717 +0.01(+0.29%)
May 06, 2025 3.600 3.600 3.440 3.450 3,068 -0.01(-0.32%)
May 05, 2025 3.500 3.500 3.451 3.461 5,271 -0.14(-3.86%)
May 02, 2025 3.550 3.655 3.480 3.600 10,637 +0.12(+3.45%)
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 Of Service.