Skip to main content

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

0.1171 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.7342 0.7709 0.6705 0.7000 46,190 -0.02(-2.78%)
Aug 30, 2023 0.7399 0.7399 0.6901 0.7200 29,954 +0.00(+0.01%)
Aug 29, 2023 0.7231 0.7399 0.6801 0.7199 14,810 -0.00(-0.01%)
Aug 28, 2023 0.6700 0.7490 0.6700 0.7200 87,918 +0.05(+7.46%)
Aug 25, 2023 0.6500 0.6849 0.6399 0.6700 17,759 +0.02(+3.08%)
Aug 24, 2023 0.6500 0.6699 0.6100 0.6500 15,812 +0.00(+0.00%)
Aug 23, 2023 0.6700 0.6905 0.6010 0.6500 84,079 -0.05(-7.14%)
Aug 22, 2023 0.6900 0.7653 0.6628 0.7000 51,062 -0.01(-1.41%)
Aug 21, 2023 0.6984 0.7246 0.6601 0.7100 93,982 -0.01(-1.39%)
Aug 18, 2023 0.7740 0.7741 0.6900 0.7200 118,569 -0.05(-6.48%)
Aug 17, 2023 0.7900 0.8050 0.7200 0.7699 198,688 -0.00(-0.01%)
Aug 16, 2023 0.8500 0.8464 0.7600 0.7700 181,875 -0.08(-9.27%)
Aug 15, 2023 0.8400 0.8600 0.8201 0.8487 49,084 -0.01(-1.55%)
Aug 14, 2023 0.8600 0.8900 0.8500 0.8621 63,571 +0.00(+0.24%)
Aug 11, 2023 0.8600 0.9100 0.8201 0.8600 60,962 +0.00(+0.00%)
Aug 10, 2023 0.9200 0.9240 0.8550 0.8600 27,107 -0.04(-4.44%)
Aug 09, 2023 0.9800 0.9767 0.9000 0.9000 84,053 -0.08(-8.04%)
Aug 08, 2023 0.8926 0.9800 0.7801 0.9787 438,972 +0.09(+9.65%)
Aug 07, 2023 0.9400 0.9400 0.8739 0.8926 256,111 -0.02(-1.75%)
Aug 04, 2023 0.9135 0.9307 0.8748 0.9085 22,603 +0.02(+2.08%)
Aug 03, 2023 0.8802 0.9388 0.8800 0.8900 61,668 -0.00(-0.02%)
Aug 02, 2023 0.9133 0.9300 0.8800 0.8902 11,859 -0.01(-1.34%)
Aug 01, 2023 0.8800 0.9370 0.8732 0.9023 45,310 +0.03(+3.43%)
Jul 31, 2023 0.8662 0.9095 0.8662 0.8724 57,866 +0.00(+0.16%)
Jul 28, 2023 0.8660 0.9104 0.8660 0.8710 68,235 -0.01(-1.02%)
Jul 27, 2023 0.8800 0.9200 0.8790 0.8800 61,790 +0.00(+0.00%)
Jul 26, 2023 0.8801 0.9000 0.8630 0.8800 67,477 +0.02(+1.97%)
Jul 25, 2023 0.9200 0.9700 0.8510 0.8630 58,497 -0.06(-6.20%)
Jul 24, 2023 0.9000 0.9200 0.8501 0.9200 35,251 +0.04(+4.55%)
Jul 21, 2023 0.9174 0.9174 0.8760 0.8800 38,829 -0.02(-2.22%)
Jul 20, 2023 0.9200 0.9500 0.9000 0.9000 36,502 -0.03(-3.05%)
Jul 19, 2023 0.9400 0.9588 0.9200 0.9283 46,618 -0.05(-5.26%)
Jul 18, 2023 0.9900 0.9900 0.9600 0.9798 10,707 +0.00(+0.03%)
Jul 17, 2023 0.9700 0.9795 0.9500 0.9795 3,250 +0.03(+3.11%)
Jul 14, 2023 0.9400 0.9598 0.9200 0.9500 18,793 -0.01(-1.04%)
Jul 13, 2023 0.9200 0.9600 0.9000 0.9600 34,761 +0.06(+7.19%)
Jul 12, 2023 0.8958 0.9251 0.8840 0.8956 45,199 -0.05(-5.73%)
Jul 11, 2023 0.9160 0.9577 0.8901 0.9500 11,641 +0.03(+3.83%)
Jul 10, 2023 0.9900 0.9900 0.8887 0.9150 18,584 +0.03(+3.72%)
Jul 07, 2023 0.8901 0.9596 0.8800 0.8822 20,019 -0.03(-3.05%)
Jul 06, 2023 0.9500 0.9833 0.9000 0.9100 16,665 -0.04(-4.20%)
Jul 05, 2023 0.9000 0.9632 0.8901 0.9499 19,851 +0.06(+6.73%)
Jul 03, 2023 0.9200 0.9261 0.8800 0.8900 52,921 -0.02(-1.66%)
Jun 30, 2023 0.9300 0.9300 0.8900 0.9050 16,695 -0.01(-0.55%)
Jun 29, 2023 0.9000 0.9300 0.8805 0.9100 78,563 -0.01(-1.08%)
Jun 28, 2023 0.9400 0.9475 0.9000 0.9199 66,621 -0.03(-3.43%)
Jun 27, 2023 0.9602 0.9899 0.9303 0.9526 33,413 +0.00(+0.22%)
Jun 26, 2023 0.9642 1.000 0.9181 0.9505 28,352 -0.00(-0.42%)
Jun 23, 2023 0.9500 0.9850 0.9298 0.9545 17,024 +0.00(+0.47%)
Jun 22, 2023 0.9800 0.9999 0.9500 0.9500 34,238 -0.03(-3.19%)
Jun 21, 2023 1.000 1.000 0.9627 0.9813 17,018 -0.01(-1.07%)
Jun 20, 2023 1.000 1.030 0.9626 0.9919 38,392 +0.02(+1.73%)
Jun 16, 2023 0.9898 1.050 0.9501 0.9750 52,467 -0.05(-4.41%)
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.