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 )

0.1075 -0.0010 (-0.92%)
Streaming Delayed Price Updated: 2:08 PM EDT, Apr 19, 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 (%)
Jan 31, 2023 1.880 2.650 1.800 2.140 5,108,072 -0.21(-8.94%)
Jan 30, 2023 1.150 2.610 1.150 2.350 77,291,640 +1.48(+170.08%)
Jan 27, 2023 0.7614 0.9219 0.7614 0.8701 96,805 +0.09(+11.38%)
Jan 26, 2023 0.7703 0.7999 0.7630 0.7812 9,490 -0.02(-2.28%)
Jan 25, 2023 0.7871 0.7999 0.7440 0.7994 22,972 +0.02(+2.54%)
Jan 24, 2023 0.7896 0.8000 0.7564 0.7796 16,034 -0.01(-1.25%)
Jan 23, 2023 0.8000 0.8947 0.7100 0.7895 63,075 -0.02(-1.93%)
Jan 20, 2023 0.8072 0.9000 0.7804 0.8050 36,265 -0.00(-0.27%)
Jan 19, 2023 0.8300 0.8300 0.8000 0.8072 3,362 -0.00(-0.35%)
Jan 18, 2023 0.8100 0.8500 0.7614 0.8100 30,637 -0.04(-5.26%)
Jan 17, 2023 0.8800 0.8805 0.8100 0.8550 37,439 -0.04(-4.93%)
Jan 13, 2023 0.9900 0.9900 0.8803 0.8993 17,028 -0.02(-2.25%)
Jan 12, 2023 0.9523 0.9865 0.9100 0.9200 18,172 +0.02(+1.79%)
Jan 11, 2023 1.140 1.140 0.8714 0.9038 36,738 +0.09(+11.29%)
Jan 10, 2023 0.8720 0.8720 0.8050 0.8121 9,161 +0.01(+1.23%)
Jan 09, 2023 0.8489 0.8489 0.7894 0.8022 12,823 +0.03(+3.50%)
Jan 06, 2023 0.8000 0.8199 0.7500 0.7751 39,976 -0.00(-0.63%)
Jan 05, 2023 0.8700 0.8700 0.7407 0.7800 16,745 -0.03(-3.74%)
Jan 04, 2023 0.8765 0.8765 0.8000 0.8103 32,415 -0.02(-2.84%)
Jan 03, 2023 0.8799 0.8800 0.8200 0.8340 19,764 -0.01(-0.70%)
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%)
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.