HeartSciences Inc. HSCS
NASDAQ · United States · Health Technology
$4.30+0.39 (+9.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.30 | +10.54% | $3.87 | $4.44 | $3.87 | 178.00K |
| 2026-10-01 | $3.89 | -6.94% | $4.15 | $4.24 | $3.80 | 134.30K |
| 2026-09-30 | $4.18 | +3.21% | $4.14 | $4.36 | $4.11 | 72.90K |
| 2026-09-29 | $4.05 | -8.58% | $4.40 | $4.48 | $3.97 | 136.80K |
| 2026-09-28 | $4.43 | -6.34% | $4.65 | $4.65 | $4.29 | 99.70K |
| 2026-09-25 | $4.73 | +2.16% | $4.78 | $5.00 | $4.66 | 97.90K |
| 2026-09-24 | $4.63 | +2.43% | $4.64 | $4.75 | $4.23 | 125.90K |
| 2026-09-23 | $4.52 | -1.95% | $4.56 | $5.03 | $4.45 | 179.70K |
| 2026-09-22 | $4.61 | -1.50% | $4.76 | $5.21 | $4.55 | 264.40K |
| 2026-09-21 | $4.68 | -10.00% | $5.25 | $5.25 | $4.62 | 247.40K |
| 2026-09-18 | $5.20 | +7.44% | $4.79 | $5.21 | $4.68 | 174.40K |
| 2026-09-17 | $4.84 | +27.70% | $3.90 | $4.89 | $3.81 | 386.20K |
| 2026-09-16 | $3.79 | +10.17% | $3.45 | $3.94 | $3.43 | 89.20K |
| 2026-09-15 | $3.44 | -2.82% | $3.50 | $3.50 | $3.25 | 65.70K |
| 2026-09-14 | $3.54 | +4.42% | $3.39 | $3.60 | $3.33 | 81.00K |
| 2026-09-11 | $3.39 | -3.42% | $3.40 | $3.69 | $3.31 | 100.70K |
| 2026-09-10 | $3.51 | -14.81% | $3.86 | $4.01 | $3.38 | 222.00K |
| 2026-09-09 | $4.12 | +0.98% | $4.31 | $4.32 | $3.88 | 124.70K |
| 2026-09-08 | $4.08 | +9.38% | $3.98 | $4.35 | $3.90 | 288.90K |
| 2026-09-04 | $3.73 | +11.01% | $3.34 | $3.83 | $3.21 | 179.60K |
| 2026-09-03 | $3.36 | +11.63% | $3.12 | $3.45 | $2.96 | 176.60K |
| 2026-09-02 | $3.01 | -3.53% | $3.12 | $3.19 | $3.00 | 25.40K |
| 2026-09-01 | $3.12 | -0.95% | $3.19 | $3.28 | $3.10 | 69.70K |
| 2026-08-31 | $3.15 | +3.96% | $3.01 | $3.20 | $2.95 | 56.00K |
| 2026-08-28 | $3.03 | -2.88% | $3.09 | $3.14 | $2.90 | 45.70K |
| 2026-08-27 | $3.12 | +4.35% | $2.94 | $3.25 | $2.90 | 155.90K |
| 2026-08-26 | $2.99 | -0.33% | $2.90 | $3.03 | $2.83 | 81.40K |
| 2026-08-25 | $3.00 | +8.70% | $2.80 | $3.04 | $2.70 | 96.60K |
| 2026-08-24 | $2.76 | -1.43% | $2.91 | $3.20 | $2.70 | 718.10K |
| 2026-08-21 | $2.80 | +11.55% | $2.53 | $2.87 | $2.47 | 198.80K |
| 2026-08-20 | $2.51 | -1.38% | $2.49 | $2.62 | $2.37 | 231.10K |
| 2026-08-19 | $2.55 | +19.48% | $2.08 | $2.60 | $2.07 | 231.80K |
| 2026-08-18 | $2.13 | -3.62% | $2.20 | $2.21 | $2.02 | 35.30K |
| 2026-08-17 | $2.21 | +7.28% | $2.06 | $2.23 | $2.00 | 77.30K |
| 2026-08-14 | $2.06 | 0.00% | $2.04 | $2.15 | $2.03 | 51.70K |
| 2026-08-13 | $2.06 | +3.00% | $2.02 | $2.13 | $2.02 | 9.10K |
| 2026-08-12 | $2.00 | -2.44% | $2.03 | $2.08 | $1.99 | 18.50K |
| 2026-08-11 | $2.05 | -0.97% | $2.03 | $2.09 | $2.03 | 13.10K |
| 2026-08-10 | $2.07 | +2.48% | $2.02 | $2.17 | $1.93 | 122.40K |
| 2026-08-07 | $2.02 | +1.00% | $2.02 | $2.16 | $1.99 | 170.20K |
| 2026-08-06 | $2.00 | -12.28% | $2.20 | $2.25 | $2.00 | 44.70K |
| 2026-08-05 | $2.28 | +9.62% | $2.08 | $2.29 | $2.08 | 74.50K |
| 2026-08-04 | $2.08 | -2.80% | $2.21 | $2.29 | $2.01 | 136.70K |
| 2026-08-03 | $2.14 | -1.83% | $2.16 | $2.28 | $2.09 | 56.70K |
| 2026-07-31 | $2.18 | +4.81% | $2.03 | $2.40 | $1.98 | 41.30K |
| 2026-07-30 | $2.08 | -3.70% | $2.00 | $2.17 | $2.00 | 69.20K |
| 2026-07-29 | $2.16 | -4.42% | $2.19 | $2.30 | $1.85 | 73.30K |
| 2026-07-28 | $2.26 | -10.67% | $2.45 | $2.54 | $2.25 | 82.90K |
| 2026-07-27 | $2.53 | +5.86% | $2.36 | $2.53 | $2.36 | 82.40K |
| 2026-07-24 | $2.39 | -2.05% | $2.44 | $2.58 | $2.36 | 8.20K |
| 2026-07-23 | $2.44 | -2.40% | $2.56 | $2.56 | $2.24 | 36.20K |
| 2026-07-22 | $2.50 | +1.63% | $2.39 | $2.61 | $2.39 | 33.70K |
| 2026-07-21 | $2.46 | -4.28% | $2.56 | $2.56 | $2.38 | 23.30K |
| 2026-07-20 | $2.57 | -4.46% | $2.60 | $2.62 | $2.50 | 14.90K |
| 2026-07-17 | $2.69 | -1.82% | $2.76 | $2.76 | $2.54 | 28.40K |
| 2026-07-16 | $2.74 | +7.03% | $2.53 | $2.90 | $2.43 | 103.80K |
| 2026-07-15 | $2.56 | -2.29% | $2.65 | $2.65 | $2.49 | 29.10K |
| 2026-07-14 | $2.62 | -0.76% | $2.63 | $2.68 | $2.47 | 42.80K |
| 2026-07-13 | $2.64 | -3.65% | $2.74 | $2.75 | $2.60 | 32.50K |
| 2026-07-10 | $2.74 | +2.24% | $2.60 | $2.75 | $2.58 | 47.80K |
| 2026-07-09 | $2.68 | -1.83% | $2.64 | $2.74 | $2.56 | 30.90K |
| 2026-07-08 | $2.73 | -5.21% | $2.87 | $2.91 | $2.65 | 34.10K |
| 2026-07-07 | $2.88 | +6.67% | $2.66 | $2.98 | $2.66 | 84.90K |
| 2026-07-06 | $2.70 | -3.23% | $2.73 | $2.78 | $2.56 | 83.90K |
| 2026-07-02 | $2.79 | -5.10% | $2.83 | $2.93 | $2.73 | 70.40K |
| 2026-07-01 | $2.94 | +17.13% | $2.42 | $2.95 | $2.42 | 139.40K |
| 2026-06-30 | $2.51 | -8.73% | $2.82 | $2.82 | $2.40 | 149.30K |
| 2026-06-29 | $2.75 | -6.46% | $2.99 | $3.15 | $2.66 | 291.90K |
| 2026-06-26 | $2.94 | -1.67% | $2.95 | $3.23 | $2.75 | 445.30K |
| 2026-06-25 | $2.99 | +13.69% | $2.66 | $3.11 | $2.58 | 1.65M |
| 2026-06-24 | $2.63 | -4.36% | $2.78 | $2.89 | $2.35 | 1.91M |
| 2026-06-23 | $2.75 | +55.37% | $2.72 | $3.75 | $2.51 | 135.74M |
| 2026-06-22 | $1.77 | -3.80% | $1.81 | $1.83 | $1.72 | 41.10K |
| 2026-06-18 | $1.84 | +1.10% | $1.86 | $1.94 | $1.80 | 49.50K |
| 2026-06-17 | $1.82 | -3.70% | $1.81 | $1.88 | $1.75 | 35.20K |
| 2026-06-16 | $1.89 | +2.72% | $1.76 | $1.92 | $1.76 | 25.50K |
| 2026-06-15 | $1.84 | +2.22% | $1.84 | $2.09 | $1.80 | 149.00K |
| 2026-06-12 | $1.80 | -4.26% | $1.85 | $1.85 | $1.74 | 31.20K |
| 2026-06-11 | $1.88 | 0.00% | $1.82 | $1.94 | $1.79 | 173.20K |
| 2026-06-10 | $1.88 | 0.00% | $1.82 | $1.89 | $1.81 | 29.50K |
| 2026-06-09 | $1.88 | +2.17% | $1.88 | $1.88 | $1.81 | 11.20K |
| 2026-06-08 | $1.84 | -5.15% | $1.88 | $1.90 | $1.80 | 23.70K |
| 2026-06-05 | $1.94 | -3.48% | $2.00 | $2.01 | $1.88 | 15.90K |
| 2026-06-04 | $2.01 | -1.23% | $2.02 | $2.02 | $1.91 | 9.70K |
| 2026-06-03 | $2.04 | -1.69% | $2.04 | $2.10 | $2.01 | 19.20K |
| 2026-06-02 | $2.07 | +1.97% | $2.05 | $2.24 | $2.05 | 112.10K |
| 2026-06-01 | $2.03 | +21.56% | $1.70 | $2.20 | $1.70 | 141.10K |
| 2026-05-29 | $1.67 | -6.96% | $1.81 | $1.83 | $1.63 | 54.80K |
| 2026-05-28 | $1.79 | -0.28% | $1.78 | $1.86 | $1.78 | 25.80K |
| 2026-05-27 | $1.80 | -6.74% | $1.89 | $1.90 | $1.75 | 49.20K |