Advertisement
HeartSciences Inc. (HSCS)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 22, 2024 | 2.6000 | 2.7880 | 2.6000 | 2.6700 | 2.6700 | 5,200 |
| Nov 21, 2024 | 2.5500 | 2.6700 | 2.5330 | 2.6200 | 2.6200 | 12,900 |
| Nov 20, 2024 | 2.7500 | 2.7500 | 2.5400 | 2.6400 | 2.6400 | 16,500 |
| Nov 19, 2024 | 2.7400 | 2.7600 | 2.6150 | 2.6400 | 2.6400 | 15,100 |
| Nov 18, 2024 | 2.5800 | 2.7000 | 2.5160 | 2.6100 | 2.6100 | 35,600 |
| Nov 15, 2024 | 2.6300 | 2.6600 | 2.5650 | 2.5900 | 2.5900 | 18,200 |
| Nov 14, 2024 | 2.6700 | 2.7500 | 2.6300 | 2.6300 | 2.6300 | 24,600 |
| Nov 13, 2024 | 2.8900 | 2.8900 | 2.6900 | 2.7000 | 2.7000 | 41,500 |
| Nov 12, 2024 | 2.8500 | 2.8740 | 2.7700 | 2.8200 | 2.8200 | 10,700 |
| Nov 11, 2024 | 2.6300 | 2.9000 | 2.6300 | 2.8600 | 2.8600 | 24,800 |
| Nov 08, 2024 | 2.7700 | 2.8000 | 2.6500 | 2.6700 | 2.6700 | 14,300 |
| Nov 07, 2024 | 2.9000 | 2.9000 | 2.7800 | 2.8000 | 2.8000 | 35,000 |
| Nov 06, 2024 | 2.9700 | 3.1900 | 2.9100 | 2.9300 | 2.9300 | 64,000 |
| Nov 05, 2024 | 2.7610 | 2.8420 | 2.7000 | 2.8400 | 2.8400 | 24,800 |
| Nov 04, 2024 | 2.8900 | 2.9100 | 2.7300 | 2.7300 | 2.7300 | 33,600 |
| Nov 01, 2024 | 2.9500 | 2.9600 | 2.8800 | 2.9000 | 2.9000 | 11,400 |
| Oct 31, 2024 | 3.1500 | 3.2000 | 2.9400 | 2.9400 | 2.9400 | 22,000 |
| Oct 30, 2024 | 2.9400 | 3.2900 | 2.9400 | 3.1900 | 3.1900 | 20,600 |
| Oct 29, 2024 | 2.9900 | 3.0850 | 2.9400 | 2.9900 | 2.9900 | 17,500 |
| Oct 28, 2024 | 3.1210 | 3.2300 | 2.9300 | 3.0600 | 3.0600 | 75,000 |
| Oct 25, 2024 | 3.2200 | 3.2200 | 3.0000 | 3.0980 | 3.0980 | 38,300 |
| Oct 24, 2024 | 3.3700 | 3.3700 | 3.2200 | 3.2400 | 3.2400 | 11,900 |
| Oct 23, 2024 | 3.4500 | 3.5000 | 3.3000 | 3.3700 | 3.3700 | 20,000 |
| Oct 22, 2024 | 3.5500 | 3.5750 | 3.4000 | 3.4600 | 3.4600 | 14,000 |
| Oct 21, 2024 | 3.5500 | 3.6500 | 3.3700 | 3.6400 | 3.6400 | 55,200 |
| Oct 18, 2024 | 3.2800 | 3.5700 | 3.2050 | 3.5600 | 3.5600 | 38,900 |
| Oct 17, 2024 | 3.5200 | 3.5200 | 3.1400 | 3.1800 | 3.1800 | 34,300 |
| Oct 16, 2024 | 3.5200 | 3.5700 | 3.3610 | 3.5700 | 3.5700 | 50,400 |
| Oct 15, 2024 | 3.5600 | 3.6400 | 3.4000 | 3.4000 | 3.4000 | 218,500 |
| Oct 14, 2024 | 3.4600 | 3.7150 | 3.3890 | 3.5800 | 3.5800 | 64,800 |
| Oct 11, 2024 | 3.8900 | 4.1000 | 3.3800 | 3.3800 | 3.3800 | 37,100 |
| Oct 10, 2024 | 4.1200 | 4.1200 | 3.8300 | 3.9200 | 3.9200 | 42,200 |
| Oct 09, 2024 | 4.0500 | 4.3000 | 4.0200 | 4.0900 | 4.0900 | 12,700 |
| Oct 08, 2024 | 4.4400 | 4.5000 | 4.0200 | 4.0600 | 4.0600 | 45,000 |
| Oct 07, 2024 | 4.3800 | 4.5000 | 4.3300 | 4.4600 | 4.4600 | 16,700 |
| Oct 04, 2024 | 4.3300 | 4.5000 | 4.2900 | 4.3400 | 4.3400 | 35,300 |
| Oct 03, 2024 | 4.5900 | 4.5900 | 4.2100 | 4.3900 | 4.3900 | 46,700 |
| Oct 02, 2024 | 4.7300 | 4.7900 | 4.6200 | 4.6800 | 4.6800 | 44,500 |
| Oct 01, 2024 | 4.7400 | 4.8450 | 4.5700 | 4.8000 | 4.8000 | 41,300 |
| Sep 30, 2024 | 4.8300 | 5.0000 | 4.2030 | 4.8500 | 4.8500 | 123,400 |
| Sep 27, 2024 | 4.6200 | 5.2990 | 4.6200 | 5.1900 | 5.1900 | 297,400 |
| Sep 26, 2024 | 4.3600 | 4.9900 | 4.1100 | 4.8700 | 4.8700 | 390,300 |
| Sep 25, 2024 | 4.0400 | 4.4750 | 3.9200 | 4.3700 | 4.3700 | 528,200 |
| Sep 24, 2024 | 4.1000 | 4.6000 | 3.6900 | 4.2500 | 4.2500 | 17,307,300 |
| Sep 23, 2024 | 2.9900 | 3.0500 | 2.9200 | 2.9400 | 2.9400 | 819,200 |
| Sep 20, 2024 | 2.9840 | 3.1600 | 2.9700 | 2.9900 | 2.9900 | 14,400 |
| Sep 19, 2024 | 2.7900 | 3.1390 | 2.7900 | 3.0900 | 3.0900 | 17,300 |
| Sep 18, 2024 | 2.8000 | 2.9070 | 2.6780 | 2.8100 | 2.8100 | 17,200 |
| Sep 17, 2024 | 3.1080 | 3.1080 | 2.8200 | 2.8800 | 2.8800 | 22,000 |
| Sep 16, 2024 | 2.9100 | 3.1800 | 2.8800 | 2.9000 | 2.9000 | 36,200 |
| Sep 13, 2024 | 2.8200 | 3.3200 | 2.8110 | 3.0400 | 3.0400 | 116,600 |
| Sep 12, 2024 | 3.0700 | 3.1100 | 2.5650 | 2.7900 | 2.7900 | 1,903,700 |
| Sep 11, 2024 | 2.8100 | 2.9500 | 2.5500 | 2.8200 | 2.8200 | 28,100 |
| Sep 10, 2024 | 2.8630 | 2.8800 | 2.3600 | 2.4800 | 2.4800 | 41,700 |
| Sep 09, 2024 | 3.0440 | 3.0440 | 2.8500 | 2.8500 | 2.8500 | 16,100 |
| Sep 06, 2024 | 3.2200 | 3.2350 | 2.9400 | 2.9400 | 2.9400 | 13,900 |
| Sep 05, 2024 | 3.1500 | 3.2200 | 3.1500 | 3.2200 | 3.2200 | 7,000 |
| Sep 04, 2024 | 3.2200 | 3.2700 | 3.1700 | 3.1900 | 3.1900 | 7,400 |
| Sep 03, 2024 | 3.4000 | 3.4000 | 3.1600 | 3.2300 | 3.2300 | 3,400 |
| Aug 30, 2024 | 3.4000 | 3.5150 | 3.4000 | 3.4000 | 3.4000 | 1,300 |
| Aug 29, 2024 | 3.2700 | 3.4050 | 3.2000 | 3.2400 | 3.2400 | 13,900 |
| Aug 28, 2024 | 3.4000 | 3.4200 | 3.1900 | 3.2150 | 3.2150 | 16,600 |
| Aug 27, 2024 | 3.5590 | 3.5600 | 3.1600 | 3.2400 | 3.2400 | 7,500 |
| Aug 26, 2024 | 3.5800 | 3.8200 | 3.4000 | 3.4800 | 3.4800 | 17,600 |
| Aug 23, 2024 | 3.5500 | 3.7600 | 3.4330 | 3.7200 | 3.7200 | 21,400 |
| Aug 22, 2024 | 3.6600 | 3.8400 | 3.3800 | 3.4500 | 3.4500 | 17,500 |
| Aug 21, 2024 | 3.3630 | 3.8500 | 3.3630 | 3.5800 | 3.5800 | 55,700 |
| Aug 20, 2024 | 3.4800 | 3.5200 | 3.2600 | 3.5200 | 3.5200 | 33,100 |
| Aug 19, 2024 | 3.7200 | 3.8400 | 3.4200 | 3.5000 | 3.5000 | 28,200 |
| Aug 16, 2024 | 3.2300 | 3.7200 | 3.2100 | 3.5800 | 3.5800 | 22,600 |
| Aug 15, 2024 | 3.2800 | 3.3500 | 3.2400 | 3.2780 | 3.2780 | 7,700 |
| Aug 14, 2024 | 3.2780 | 3.3300 | 3.2100 | 3.3300 | 3.3300 | 7,200 |
| Aug 13, 2024 | 3.1800 | 3.3100 | 3.1800 | 3.2800 | 3.2800 | 7,300 |
| Aug 12, 2024 | 3.1500 | 3.4400 | 3.1500 | 3.1500 | 3.1500 | 29,300 |
| Aug 09, 2024 | 3.4900 | 3.4900 | 3.1600 | 3.2500 | 3.2500 | 12,600 |
| Aug 08, 2024 | 3.1200 | 3.3200 | 3.1200 | 3.2000 | 3.2000 | 9,100 |
| Aug 07, 2024 | 3.4300 | 3.4300 | 3.1700 | 3.1700 | 3.1700 | 31,800 |
| Aug 06, 2024 | 3.1100 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 25,400 |
| Aug 05, 2024 | 3.6000 | 3.6000 | 3.0300 | 3.1650 | 3.1650 | 52,000 |
| Aug 02, 2024 | 3.9700 | 3.9700 | 3.5300 | 3.6000 | 3.6000 | 22,800 |
| Aug 01, 2024 | 3.9400 | 3.9800 | 3.8000 | 3.8900 | 3.8900 | 11,100 |
| Jul 31, 2024 | 3.8100 | 3.8700 | 3.8000 | 3.8500 | 3.8500 | 12,700 |
| Jul 30, 2024 | 4.1100 | 4.1400 | 3.7900 | 3.8300 | 3.8300 | 18,600 |
| Jul 29, 2024 | 4.4200 | 4.8000 | 4.1000 | 4.1100 | 4.1100 | 74,200 |
| Jul 26, 2024 | 3.8500 | 4.6200 | 3.8000 | 4.5800 | 4.5800 | 298,200 |
| Jul 25, 2024 | 3.8300 | 3.8900 | 3.7050 | 3.7500 | 3.7500 | 26,200 |
| Jul 24, 2024 | 3.7500 | 3.8900 | 3.7100 | 3.8200 | 3.8200 | 42,600 |
| Jul 23, 2024 | 3.8000 | 3.8200 | 3.7000 | 3.7800 | 3.7800 | 15,800 |
| Jul 22, 2024 | 3.7000 | 3.8500 | 3.7000 | 3.7100 | 3.7100 | 15,900 |
| Jul 19, 2024 | 3.9400 | 3.9400 | 3.5300 | 3.6400 | 3.6400 | 28,600 |
| Jul 18, 2024 | 4.0800 | 4.0800 | 3.8500 | 3.8900 | 3.8900 | 15,500 |
| Jul 17, 2024 | 4.0110 | 4.1000 | 3.9200 | 4.0000 | 4.0000 | 16,400 |
| Jul 16, 2024 | 4.0900 | 4.1800 | 3.8770 | 4.0300 | 4.0300 | 30,800 |
| Jul 15, 2024 | 4.1300 | 4.1300 | 3.9100 | 4.0300 | 4.0300 | 21,300 |
| Jul 12, 2024 | 3.9900 | 4.3500 | 3.8300 | 4.0600 | 4.0600 | 83,000 |
| Jul 11, 2024 | 4.8500 | 4.9500 | 3.4000 | 4.0400 | 4.0400 | 1,846,000 |
| Jul 10, 2024 | 4.6600 | 4.6600 | 4.3000 | 4.4200 | 4.4200 | 10,300 |
| Jul 09, 2024 | 4.2500 | 4.6800 | 4.0900 | 4.6700 | 4.6700 | 33,200 |
| Jul 08, 2024 | 4.4100 | 4.4200 | 3.8710 | 4.2400 | 4.2400 | 34,400 |
| Jul 05, 2024 | 4.7800 | 4.7800 | 4.0800 | 4.4100 | 4.4100 | 24,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.