Skip to main content

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

2.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 93.00 93.00 89.00 90.50 166 -0.50(-0.55%)
Jun 29, 2023 90.00 93.00 88.05 91.00 785 -0.99(-1.08%)
Jun 28, 2023 94.00 94.75 90.00 91.99 666 -3.27(-3.43%)
Jun 27, 2023 96.02 98.99 93.03 95.26 334 +0.21(+0.22%)
Jun 26, 2023 96.42 100.00 91.81 95.05 283 -0.40(-0.42%)
Jun 23, 2023 95.00 98.50 92.98 95.45 170 +0.45(+0.47%)
Jun 22, 2023 98.00 99.99 95.00 95.00 342 -3.13(-3.19%)
Jun 21, 2023 100.00 100.00 96.27 98.13 170 -1.06(-1.07%)
Jun 20, 2023 100.00 103.00 96.26 99.19 383 +1.69(+1.73%)
Jun 16, 2023 98.98 105.00 95.01 97.50 524 -4.50(-4.41%)
Jun 15, 2023 106.00 105.71 96.28 102.00 407 +1.33(+1.32%)
Jun 14, 2023 108.00 109.99 92.00 100.67 816 -4.33(-4.12%)
Jun 13, 2023 103.00 107.00 99.00 105.00 718 +6.90(+7.03%)
Jun 12, 2023 100.00 108.97 98.10 98.10 664 -3.90(-3.82%)
Jun 09, 2023 100.00 106.00 99.00 102.00 579 -1.00(-0.97%)
Jun 08, 2023 102.00 105.00 99.10 103.00 734 +1.00(+0.98%)
Jun 07, 2023 106.00 109.00 100.00 102.00 1,269 -3.00(-2.86%)
Jun 06, 2023 108.00 109.00 105.00 105.00 359 -5.00(-4.55%)
Jun 05, 2023 112.00 112.00 103.11 110.00 542 +3.00(+2.80%)
Jun 02, 2023 108.00 112.00 99.01 107.00 747 +7.11(+7.12%)
Jun 01, 2023 97.00 102.99 95.00 99.89 573 -0.11(-0.11%)
May 31, 2023 102.00 103.00 97.82 100.00 429 -2.00(-1.96%)
May 30, 2023 106.00 106.00 96.01 102.00 579 -4.00(-3.77%)
May 26, 2023 124.00 124.00 98.00 106.00 1,719 -20.00(-15.87%)
May 25, 2023 92.00 128.00 91.01 126.00 5,156 +32.96(+35.43%)
May 24, 2023 91.00 93.04 88.00 93.04 436 +1.94(+2.13%)
May 23, 2023 90.00 95.56 86.01 91.10 770 +1.10(+1.22%)
May 22, 2023 88.00 92.00 86.00 90.00 678 +3.00(+3.45%)
May 19, 2023 84.00 89.00 84.00 87.00 179 +1.19(+1.39%)
May 18, 2023 85.59 87.00 83.22 85.81 373 +2.31(+2.77%)
May 17, 2023 88.03 88.03 81.50 83.50 859 -2.67(-3.10%)
May 16, 2023 95.96 95.96 86.17 86.17 526 -8.83(-9.29%)
May 15, 2023 112.00 112.00 85.56 95.00 2,011 -15.00(-13.64%)
May 12, 2023 118.00 118.97 106.00 110.00 1,405 -10.00(-8.33%)
May 11, 2023 94.00 132.00 90.02 120.00 7,492 +32.90(+37.77%)
May 10, 2023 90.33 93.87 85.51 87.10 302 +2.03(+2.39%)
May 09, 2023 91.90 94.00 84.05 85.07 384 -2.93(-3.33%)
May 08, 2023 83.00 93.50 83.00 88.00 360 +0.00(+0.00%)
May 05, 2023 88.00 93.50 83.00 88.00 318 +5.00(+6.02%)
May 04, 2023 90.00 93.49 81.01 83.00 311 -4.00(-4.60%)
May 03, 2023 86.65 91.99 81.01 87.00 403 +2.64(+3.13%)
May 02, 2023 83.83 93.50 80.00 84.36 663 -0.15(-0.18%)
May 01, 2023 87.01 88.06 83.00 84.51 576 -4.24(-4.78%)
Apr 28, 2023 90.76 90.76 86.40 88.75 616 -1.25(-1.39%)
Apr 27, 2023 88.00 93.39 85.01 90.00 589 +2.00(+2.27%)
Apr 26, 2023 93.00 93.50 88.00 88.00 712 +0.03(+0.03%)
Apr 25, 2023 93.45 93.50 87.97 87.97 1,025 -1.03(-1.16%)
Apr 24, 2023 103.00 103.00 88.01 89.00 1,315 -10.01(-10.11%)
Apr 21, 2023 110.00 110.00 93.52 99.01 1,204 -6.37(-6.04%)
Apr 20, 2023 109.00 110.50 102.00 105.38 718 -3.62(-3.32%)
Apr 19, 2023 113.00 113.02 107.00 109.00 661 -1.00(-0.91%)
Apr 18, 2023 113.00 116.55 107.00 110.00 660 -6.74(-5.77%)
Apr 17, 2023 110.00 121.00 104.00 116.74 2,866 +9.74(+9.10%)
Apr 14, 2023 117.00 149.00 100.01 107.00 5,978 -10.00(-8.55%)
Apr 13, 2023 127.00 127.00 106.00 117.00 2,101 -6.87(-5.55%)
Apr 12, 2023 110.00 129.00 108.00 123.87 1,637 +17.87(+16.86%)
Apr 11, 2023 94.00 106.00 90.00 106.00 1,105 +10.75(+11.29%)
Apr 10, 2023 91.00 99.19 91.00 95.25 167 +4.75(+5.25%)
Apr 06, 2023 96.00 96.00 90.50 90.50 136 -1.50(-1.63%)
Apr 05, 2023 98.00 98.99 90.13 92.00 381 -5.00(-5.15%)
Apr 04, 2023 100.00 100.00 93.00 97.00 825 -4.00(-3.96%)
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.