HeartSciences Inc. (HSCS)
NASDAQ: HSCS · Real-Time Price · USD
3.670
-0.170 (-4.43%)
At close: Jun 27, 2025, 4:00 PM
3.970
+0.300 (8.17%)
After-hours: Jun 27, 2025, 4:32 PM EDT
HeartSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 3.77 | 3.87 | 3.63 | 3.66 | 3.66 | -4.69% | 41,301 |
| Jun 26, 2025 | 3.66 | 4.03 | 3.66 | 3.84 | 3.84 | -2.04% | 118,893 |
| Jun 25, 2025 | 3.86 | 3.98 | 3.70 | 3.92 | 3.92 | 2.35% | 79,313 |
| Jun 24, 2025 | 3.87 | 3.87 | 3.65 | 3.83 | 3.83 | 1.06% | 28,409 |
| Jun 23, 2025 | 3.76 | 4.30 | 3.51 | 3.79 | 3.79 | 0.80% | 171,181 |
| Jun 20, 2025 | 3.67 | 3.91 | 3.60 | 3.76 | 3.76 | 6.82% | 95,442 |
| Jun 18, 2025 | 3.66 | 3.71 | 3.51 | 3.52 | 3.52 | -5.38% | 31,162 |
| Jun 17, 2025 | 3.96 | 4.07 | 3.65 | 3.72 | 3.72 | -3.55% | 51,874 |
| Jun 16, 2025 | 3.51 | 4.07 | 3.51 | 3.86 | 3.86 | 7.95% | 52,110 |
| Jun 13, 2025 | 3.61 | 3.61 | 3.50 | 3.57 | 3.57 | -0.75% | 8,893 |
| Jun 12, 2025 | 3.71 | 3.80 | 3.52 | 3.60 | 3.60 | -2.96% | 25,925 |
| Jun 11, 2025 | 3.62 | 3.80 | 3.59 | 3.71 | 3.71 | 3.34% | 43,480 |
| Jun 10, 2025 | 3.56 | 3.59 | 3.41 | 3.59 | 3.59 | 1.70% | 17,227 |
| Jun 9, 2025 | 3.66 | 3.66 | 3.40 | 3.53 | 3.53 | -1.40% | 19,509 |
| Jun 6, 2025 | 3.68 | 3.68 | 3.50 | 3.58 | 3.58 | -0.28% | 17,362 |
| Jun 5, 2025 | 3.56 | 3.69 | 3.50 | 3.59 | 3.59 | -5.03% | 96,422 |
| Jun 4, 2025 | 4.25 | 4.29 | 3.55 | 3.78 | 3.78 | -4.06% | 387,793 |
| Jun 3, 2025 | 3.66 | 4.00 | 3.65 | 3.94 | 3.94 | 6.78% | 67,809 |
| Jun 2, 2025 | 3.56 | 3.78 | 3.48 | 3.69 | 3.69 | 4.47% | 19,649 |
| May 30, 2025 | 3.77 | 3.88 | 3.52 | 3.53 | 3.53 | -3.23% | 4,858 |
| May 29, 2025 | 3.89 | 3.89 | 3.50 | 3.65 | 3.65 | 0.19% | 26,848 |
| May 28, 2025 | 4.41 | 4.54 | 3.50 | 3.64 | 3.64 | -14.88% | 59,527 |
| May 27, 2025 | 4.18 | 4.45 | 4.09 | 4.28 | 4.28 | 8.08% | 42,263 |
| May 23, 2025 | 4.04 | 4.16 | 3.75 | 3.96 | 3.96 | 2.46% | 31,596 |
| May 22, 2025 | 3.94 | 4.16 | 3.71 | 3.87 | 3.87 | -0.90% | 7,432 |
| May 21, 2025 | 4.48 | 4.48 | 3.90 | 3.90 | 3.90 | -13.14% | 37,487 |
| May 20, 2025 | 4.00 | 4.49 | 3.80 | 4.49 | 4.49 | 21.68% | 44,900 |
| May 19, 2025 | 3.50 | 3.79 | 3.30 | 3.69 | 3.69 | 13.19% | 59,054 |
| May 16, 2025 | 3.30 | 3.30 | 3.20 | 3.26 | 3.26 | -1.24% | 3,851 |
| May 15, 2025 | 3.42 | 3.44 | 3.30 | 3.30 | 3.30 | -1.17% | 2,645 |
| May 14, 2025 | 3.40 | 3.46 | 3.34 | 3.34 | 3.34 | 0.30% | 9,988 |
| May 13, 2025 | 3.41 | 3.43 | 3.31 | 3.33 | 3.33 | -4.03% | 8,712 |
| May 12, 2025 | 3.56 | 3.56 | 3.40 | 3.47 | 3.47 | 1.20% | 11,777 |
| 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 |