HeartSciences Inc. (HSCS)
NASDAQ: HSCS · Real-Time Price · USD
3.470
+0.042 (1.21%)
May 12, 2025, 4:00 PM - Market closed
HeartSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.56 | 3.56 | 3.41 | 3.41 | - | -0.55% | 5,952 |
| May 9, 2025 | 3.49 | 3.49 | 3.42 | 3.43 | 3.43 | -0.90% | 4,881 |
| May 8, 2025 | 3.50 | 3.50 | 3.42 | 3.46 | 3.46 | - | 5,565 |
| May 7, 2025 | 3.62 | 3.62 | 3.38 | 3.46 | 3.46 | 0.29% | 13,717 |
| May 6, 2025 | 3.60 | 3.60 | 3.44 | 3.45 | 3.45 | -0.32% | 3,084 |
| May 5, 2025 | 3.50 | 3.50 | 3.45 | 3.46 | 3.46 | -3.86% | 5,272 |
| May 2, 2025 | 3.55 | 3.66 | 3.48 | 3.60 | 3.60 | 3.45% | 10,637 |
| May 1, 2025 | 3.55 | 3.55 | 3.37 | 3.48 | 3.48 | -0.71% | 3,180 |
| Apr 30, 2025 | 3.38 | 3.51 | 3.38 | 3.51 | 3.51 | 1.30% | 5,219 |
| Apr 29, 2025 | 3.40 | 3.64 | 3.40 | 3.46 | 3.46 | 3.28% | 9,067 |
| Apr 28, 2025 | 3.36 | 3.68 | 3.21 | 3.35 | 3.35 | 4.72% | 35,365 |
| Apr 25, 2025 | 3.42 | 3.54 | 3.18 | 3.20 | 3.20 | -0.96% | 62,674 |
| Apr 24, 2025 | 3.34 | 3.81 | 3.23 | 3.23 | 3.23 | -3.26% | 45,710 |
| Apr 23, 2025 | 3.47 | 3.56 | 3.22 | 3.34 | 3.34 | -1.79% | 7,166 |
| Apr 22, 2025 | 3.33 | 3.40 | 3.21 | 3.40 | 3.40 | 6.25% | 8,996 |
| Apr 21, 2025 | 3.31 | 3.31 | 3.06 | 3.20 | 3.20 | -3.03% | 11,334 |
| Apr 17, 2025 | 3.36 | 3.36 | 3.06 | 3.30 | 3.30 | 7.84% | 3,945 |
| Apr 16, 2025 | 3.03 | 3.21 | 2.97 | 3.06 | 3.06 | -4.88% | 2,613 |
| Apr 15, 2025 | 3.35 | 3.49 | 3.20 | 3.22 | 3.22 | -6.78% | 4,609 |
| Apr 14, 2025 | 3.50 | 3.83 | 3.24 | 3.45 | 3.45 | 0.03% | 28,292 |
| Apr 11, 2025 | 3.55 | 3.60 | 3.20 | 3.45 | 3.45 | -1.43% | 8,494 |
| Apr 10, 2025 | 3.14 | 3.50 | 3.00 | 3.50 | 3.50 | 14.75% | 35,635 |
| Apr 9, 2025 | 2.98 | 3.11 | 2.72 | 3.05 | 3.05 | 5.28% | 9,243 |
| Apr 8, 2025 | 2.84 | 3.10 | 2.83 | 2.90 | 2.90 | 4.02% | 6,186 |
| Apr 7, 2025 | 2.69 | 2.86 | 2.67 | 2.79 | 2.79 | 2.84% | 14,724 |
| Apr 4, 2025 | 2.91 | 2.96 | 2.62 | 2.71 | 2.71 | -5.97% | 9,325 |
| Apr 3, 2025 | 2.83 | 2.88 | 2.77 | 2.88 | 2.88 | 2.86% | 5,005 |
| Apr 2, 2025 | 2.75 | 2.82 | 2.75 | 2.80 | 2.80 | 1.82% | 2,568 |
| Apr 1, 2025 | 2.85 | 2.95 | 2.75 | 2.75 | 2.75 | -2.48% | 3,944 |
| Mar 31, 2025 | 2.81 | 2.84 | 2.80 | 2.82 | 2.82 | -4.73% | 2,425 |
| Mar 28, 2025 | 2.84 | 2.96 | 2.75 | 2.96 | 2.96 | 4.04% | 6,911 |
| Mar 27, 2025 | 2.91 | 2.91 | 2.81 | 2.85 | 2.85 | -2.37% | 2,718 |
| Mar 26, 2025 | 3.10 | 3.10 | 2.87 | 2.91 | 2.91 | -4.14% | 5,419 |
| Mar 25, 2025 | 3.02 | 3.07 | 3.02 | 3.04 | 3.04 | 2.70% | 3,869 |
| Mar 24, 2025 | 3.15 | 3.15 | 2.91 | 2.96 | 2.96 | 1.72% | 10,686 |
| Mar 21, 2025 | 2.90 | 2.92 | 2.84 | 2.91 | 2.91 | 0.34% | 7,894 |
| Mar 20, 2025 | 2.98 | 3.02 | 2.82 | 2.90 | 2.90 | -4.29% | 8,534 |
| Mar 19, 2025 | 3.10 | 3.13 | 3.02 | 3.03 | 3.03 | -3.81% | 7,448 |
| Mar 18, 2025 | 3.17 | 3.17 | 2.97 | 3.15 | 3.15 | 5.00% | 15,847 |
| Mar 17, 2025 | 2.90 | 3.00 | 2.90 | 3.00 | 3.00 | 2.21% | 5,861 |
| Mar 14, 2025 | 2.94 | 3.03 | 2.83 | 2.94 | 2.94 | -3.61% | 15,339 |
| Mar 13, 2025 | 2.98 | 3.20 | 2.86 | 3.05 | 3.05 | 2.87% | 6,774 |
| Mar 12, 2025 | 3.18 | 3.58 | 2.88 | 2.96 | 2.96 | 1.37% | 77,460 |
| Mar 11, 2025 | 2.87 | 3.01 | 2.72 | 2.92 | 2.92 | 5.04% | 10,927 |
| Mar 10, 2025 | 2.95 | 3.06 | 2.76 | 2.78 | 2.78 | -3.57% | 10,450 |
| Mar 7, 2025 | 2.91 | 3.09 | 2.81 | 2.88 | 2.88 | -0.59% | 10,580 |
| Mar 6, 2025 | 3.05 | 3.05 | 2.87 | 2.90 | 2.90 | -3.01% | 10,831 |
| Mar 5, 2025 | 3.20 | 3.37 | 2.62 | 2.99 | 2.99 | -6.56% | 35,595 |
| Mar 4, 2025 | 3.26 | 3.36 | 3.05 | 3.20 | 3.20 | -5.33% | 17,755 |
| Mar 3, 2025 | 3.46 | 3.47 | 3.31 | 3.38 | 3.38 | -5.06% | 7,447 |