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 )

0.0924 -0.0040 (-4.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2022 1.150 1.250 1.150 1.180 11,708 -0.01(-0.84%)
Sep 29, 2022 1.170 1.220 1.170 1.190 40,681 -0.01(-0.83%)
Sep 28, 2022 1.153 1.240 1.153 1.200 34,255 +0.02(+1.69%)
Sep 27, 2022 1.259 1.260 1.153 1.180 33,392 -0.08(-6.35%)
Sep 26, 2022 1.190 1.260 1.190 1.260 29,254 +0.07(+5.88%)
Sep 23, 2022 1.170 1.190 1.140 1.190 17,981 +0.04(+3.48%)
Sep 22, 2022 1.200 1.200 1.150 1.150 31,074 -0.05(-4.17%)
Sep 21, 2022 1.180 1.254 1.180 1.200 36,836 -0.03(-2.44%)
Sep 20, 2022 1.380 1.390 1.170 1.230 218,384 -0.03(-2.38%)
Sep 19, 2022 1.420 1.490 1.260 1.260 297,706 -0.10(-7.35%)
Sep 16, 2022 1.560 1.570 1.360 1.360 101,656 -0.24(-15.00%)
Sep 15, 2022 1.560 1.620 1.550 1.600 50,048 -0.01(-0.62%)
Sep 14, 2022 1.640 1.649 1.520 1.610 60,905 +0.07(+4.55%)
Sep 13, 2022 1.400 1.570 1.400 1.540 160,373 +0.07(+4.76%)
Sep 12, 2022 1.440 1.520 1.440 1.470 85,360 +0.07(+5.00%)
Sep 09, 2022 1.420 1.460 1.400 1.400 33,078 +0.00(+0.00%)
Sep 08, 2022 1.390 1.450 1.360 1.400 38,739 -0.02(-1.41%)
Sep 07, 2022 1.510 1.510 1.400 1.420 36,887 -0.01(-0.70%)
Sep 06, 2022 1.440 1.470 1.350 1.430 73,892 +0.06(+4.38%)
Sep 02, 2022 1.450 1.520 1.350 1.370 55,049 -0.12(-8.05%)
Sep 01, 2022 1.510 1.510 1.400 1.490 62,786 +0.03(+2.05%)
Aug 31, 2022 1.440 1.580 1.430 1.460 204,638 +0.00(+0.00%)
Aug 30, 2022 1.610 1.610 1.420 1.460 52,244 -0.04(-2.67%)
Aug 29, 2022 1.530 1.541 1.400 1.500 100,002 -0.03(-1.96%)
Aug 26, 2022 1.900 1.900 1.500 1.530 196,189 -0.23(-13.07%)
Aug 25, 2022 2.000 2.180 1.600 1.760 381,477 -0.19(-9.74%)
Aug 24, 2022 1.900 2.200 1.860 1.950 274,605 +0.06(+3.17%)
Aug 23, 2022 1.810 1.930 1.810 1.890 195,676 +0.04(+2.16%)
Aug 22, 2022 1.850 1.970 1.750 1.850 264,532 -0.15(-7.50%)
Aug 19, 2022 2.250 2.870 1.990 2.000 2,619,670 -0.24(-10.71%)
Aug 18, 2022 2.320 2.400 2.200 2.240 160,137 -0.09(-3.86%)
Aug 17, 2022 2.440 2.587 2.280 2.330 135,337 -0.22(-8.63%)
Aug 16, 2022 2.620 2.900 2.450 2.550 263,564 -0.09(-3.41%)
Aug 15, 2022 2.910 3.270 2.410 2.640 598,939 -0.34(-11.41%)
Aug 12, 2022 3.130 3.370 2.820 2.980 497,164 -0.18(-5.70%)
Aug 11, 2022 3.270 4.100 3.005 3.160 4,140,563 +0.02(+0.64%)
Aug 10, 2022 2.790 3.760 2.590 3.140 4,233,084 +0.34(+12.14%)
Aug 09, 2022 2.960 3.270 2.410 2.800 1,576,818 -0.50(-15.15%)
Aug 08, 2022 2.230 4.250 2.090 3.300 22,940,942 +1.18(+55.66%)
Aug 05, 2022 2.560 2.750 2.040 2.120 973,924 -0.59(-21.77%)
Aug 04, 2022 2.600 3.490 2.330 2.710 3,967,316 -0.57(-17.38%)
Aug 03, 2022 1.790 6.000 1.661 3.280 28,341,064 +1.55(+89.60%)
Aug 02, 2022 1.670 1.790 1.518 1.730 198,617 +0.15(+9.80%)
Aug 01, 2022 1.480 1.710 1.410 1.576 184,703 +0.08(+5.04%)
Jul 29, 2022 1.370 1.710 1.370 1.500 128,456 +0.02(+1.35%)
Jul 28, 2022 1.360 1.480 1.211 1.480 79,140 +0.08(+5.71%)
Jul 27, 2022 1.370 1.420 1.330 1.400 43,275 +0.07(+5.57%)
Jul 26, 2022 1.380 1.380 1.300 1.326 63,510 -0.05(-3.91%)
Jul 25, 2022 1.250 1.450 1.210 1.380 177,693 +0.17(+14.05%)
Jul 22, 2022 1.250 1.320 1.170 1.210 70,514 -0.01(-0.82%)
Jul 21, 2022 1.350 1.350 1.150 1.220 243,954 -0.15(-10.95%)
Jul 20, 2022 1.250 1.519 1.220 1.370 142,628 +0.12(+9.60%)
Jul 19, 2022 1.250 1.335 1.230 1.250 20,829 -0.04(-3.10%)
Jul 18, 2022 1.340 1.360 1.260 1.290 37,044 -0.01(-0.77%)
Jul 15, 2022 1.300 1.390 1.260 1.300 32,503 -0.01(-0.76%)
Jul 14, 2022 1.370 1.370 1.280 1.310 35,775 -0.08(-5.76%)
Jul 13, 2022 1.440 1.460 1.280 1.390 171,880 -0.05(-3.47%)
Jul 12, 2022 1.610 1.700 1.420 1.440 163,782 -0.17(-10.56%)
Jul 11, 2022 1.810 1.810 1.575 1.610 35,985 -0.14(-8.00%)
Jul 08, 2022 1.770 1.840 1.726 1.750 6,551 +0.02(+1.16%)
Jul 07, 2022 1.770 1.790 1.710 1.730 16,584 +0.00(+0.00%)
Jul 06, 2022 1.720 1.820 1.720 1.730 22,345 -0.02(-1.14%)
Jul 05, 2022 1.740 1.840 1.730 1.750 37,072 -0.07(-3.84%)
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.