Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heart Test Laboratories, Inc. - Common Stock (NQ: HSCS )

0.0880 -0.0019 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 0.8403 0.9368 0.7900 0.8399 34,183 +0.04(+4.95%)
Dec 29, 2022 0.8100 0.8599 0.8000 0.8003 30,604 -0.01(-1.20%)
Dec 28, 2022 0.8500 1.030 0.8100 0.8100 47,884 -0.06(-6.83%)
Dec 27, 2022 0.9300 0.9300 0.8000 0.8694 33,104 -0.02(-2.30%)
Dec 23, 2022 0.8900 1.020 0.8899 0.8899 18,946 -0.00(-0.01%)
Dec 22, 2022 0.8300 0.9500 0.8213 0.8900 6,215 +0.00(+0.00%)
Dec 21, 2022 0.8001 0.9478 0.8001 0.8900 53,667 +0.09(+11.25%)
Dec 20, 2022 0.9400 1.010 0.7800 0.8000 32,155 -0.10(-11.11%)
Dec 19, 2022 1.020 1.020 0.8001 0.9000 24,803 -0.09(-8.65%)
Dec 16, 2022 0.9900 1.010 0.9299 0.9852 27,318 -0.01(-1.48%)
Dec 15, 2022 1.090 1.090 0.9793 1.000 52,344 -0.12(-11.11%)
Dec 14, 2022 1.220 1.240 1.060 1.125 66,096 -0.10(-8.54%)
Dec 13, 2022 1.240 1.284 1.170 1.230 55,324 -0.04(-3.15%)
Dec 12, 2022 1.260 1.299 1.210 1.270 24,007 -0.02(-1.55%)
Dec 09, 2022 1.220 1.310 1.200 1.290 25,222 +0.03(+2.38%)
Dec 08, 2022 1.350 1.420 1.240 1.260 44,492 -0.14(-10.00%)
Dec 07, 2022 1.340 1.499 1.288 1.400 33,059 -0.15(-9.68%)
Dec 06, 2022 1.330 1.590 1.310 1.550 144,349 +0.21(+15.67%)
Dec 05, 2022 1.300 1.450 1.270 1.340 79,556 +0.06(+4.69%)
Dec 02, 2022 1.290 1.300 1.240 1.280 10,944 +0.00(+0.00%)
Dec 01, 2022 1.249 1.410 1.227 1.280 50,946 +0.06(+4.92%)
Nov 30, 2022 1.250 1.250 1.170 1.220 17,575 +0.02(+1.67%)
Nov 29, 2022 1.320 1.322 1.190 1.200 47,940 -0.12(-9.09%)
Nov 28, 2022 1.350 1.380 1.310 1.320 17,730 -0.08(-5.76%)
Nov 25, 2022 1.435 1.456 1.320 1.401 21,689 -0.06(-4.06%)
Nov 23, 2022 1.460 1.500 1.439 1.460 10,383 +0.01(+0.69%)
Nov 22, 2022 1.490 1.500 1.450 1.450 18,925 -0.09(-5.84%)
Nov 21, 2022 1.500 1.560 1.500 1.540 11,618 -0.03(-1.91%)
Nov 18, 2022 1.560 1.646 1.500 1.570 17,627 +0.02(+1.29%)
Nov 17, 2022 1.800 1.800 1.550 1.550 43,652 -0.20(-11.43%)
Nov 16, 2022 1.760 1.760 1.650 1.750 27,096 +0.10(+6.06%)
Nov 15, 2022 1.880 1.990 1.540 1.650 119,804 -0.27(-14.06%)
Nov 14, 2022 2.220 2.220 1.860 1.920 37,966 -0.26(-11.93%)
Nov 11, 2022 2.110 2.210 2.100 2.180 23,992 +0.02(+0.93%)
Nov 10, 2022 2.180 2.240 2.112 2.160 18,795 +0.02(+0.93%)
Nov 09, 2022 2.240 2.480 2.140 2.140 49,014 -0.02(-0.93%)
Nov 08, 2022 2.220 2.355 2.090 2.160 36,727 -0.16(-6.90%)
Nov 07, 2022 2.370 2.430 2.236 2.320 25,368 -0.07(-2.93%)
Nov 04, 2022 2.410 2.510 2.230 2.390 28,222 -0.01(-0.42%)
Nov 03, 2022 2.490 2.550 2.350 2.400 53,880 -0.16(-6.25%)
Nov 02, 2022 2.830 2.830 2.500 2.560 103,802 -0.11(-4.12%)
Nov 01, 2022 2.450 2.747 2.449 2.670 184,989 +0.23(+9.20%)
Oct 31, 2022 2.380 2.506 2.290 2.445 39,773 +0.01(+0.62%)
Oct 28, 2022 2.720 2.720 2.220 2.430 66,928 -0.20(-7.60%)
Oct 27, 2022 2.640 2.810 2.500 2.630 159,313 +0.07(+2.73%)
Oct 26, 2022 2.500 2.670 2.340 2.560 158,411 +0.08(+3.23%)
Oct 25, 2022 2.240 2.600 2.026 2.480 324,749 +0.31(+14.02%)
Oct 24, 2022 1.990 2.605 1.960 2.175 1,080,134 +0.24(+12.69%)
Oct 21, 2022 1.740 1.996 1.740 1.930 97,619 +0.19(+10.92%)
Oct 20, 2022 1.580 1.760 1.580 1.740 70,001 +0.16(+10.13%)
Oct 19, 2022 1.490 1.640 1.480 1.580 207,549 -0.03(-1.86%)
Oct 18, 2022 1.590 1.620 1.520 1.610 20,130 -0.01(-0.62%)
Oct 17, 2022 1.510 1.650 1.450 1.620 65,954 +0.14(+9.46%)
Oct 14, 2022 1.330 1.600 1.330 1.480 200,655 +0.19(+14.73%)
Oct 13, 2022 1.280 1.380 1.270 1.290 14,642 -0.05(-3.73%)
Oct 12, 2022 1.350 1.430 1.320 1.340 9,219 -0.01(-0.74%)
Oct 11, 2022 1.290 1.370 1.290 1.350 13,993 +0.03(+2.27%)
Oct 10, 2022 1.310 1.360 1.260 1.320 23,827 -0.02(-1.57%)
Oct 07, 2022 1.400 1.450 1.330 1.341 26,194 -0.12(-8.15%)
Oct 06, 2022 1.660 1.660 1.410 1.460 37,235 -0.04(-2.67%)
Oct 05, 2022 1.430 1.970 1.391 1.500 206,615 +0.10(+7.14%)
Oct 04, 2022 1.220 1.434 1.210 1.400 59,727 +0.18(+14.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.