Skip to main content

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

2.810 -0.070 (-2.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 101.00 101.99 96.96 98.70 251 +0.20(+0.20%)
Mar 30, 2023 98.71 108.00 97.00 98.50 570 -1.50(-1.50%)
Mar 29, 2023 101.15 102.00 98.00 100.00 547 -3.00(-2.91%)
Mar 28, 2023 100.00 110.00 100.00 103.00 210 +1.00(+0.98%)
Mar 27, 2023 111.00 111.00 101.00 102.00 246 +4.00(+4.08%)
Mar 24, 2023 103.00 106.00 97.00 98.00 210 -4.25(-4.16%)
Mar 23, 2023 101.00 104.89 96.00 102.25 337 -1.75(-1.68%)
Mar 22, 2023 108.00 112.90 101.00 104.00 688 -0.47(-0.45%)
Mar 21, 2023 102.00 110.00 101.00 104.47 593 +7.47(+7.70%)
Mar 20, 2023 116.00 116.00 96.21 97.00 1,693 -14.00(-12.61%)
Mar 17, 2023 115.00 116.00 106.00 111.00 419 +10.00(+9.90%)
Mar 16, 2023 110.00 110.10 98.45 101.00 750 -9.00(-8.18%)
Mar 15, 2023 108.00 114.00 106.00 110.00 534 -5.00(-4.35%)
Mar 14, 2023 111.64 125.00 111.64 115.00 497 +5.00(+4.55%)
Mar 13, 2023 113.00 113.47 107.00 110.00 374 -6.00(-5.17%)
Mar 10, 2023 124.00 135.10 111.00 116.00 650 -12.00(-9.38%)
Mar 09, 2023 130.00 137.98 127.00 128.00 162 -1.00(-0.78%)
Mar 08, 2023 128.07 137.00 128.07 129.00 196 -2.00(-1.53%)
Mar 07, 2023 132.00 135.00 128.00 131.00 254 -4.00(-2.96%)
Mar 06, 2023 143.00 147.00 131.00 135.00 532 +4.00(+3.05%)
Mar 03, 2023 128.00 137.00 126.54 131.00 376 +0.00(+0.00%)
Mar 02, 2023 140.00 140.00 127.00 131.00 676 -8.00(-5.76%)
Mar 01, 2023 140.00 147.00 133.00 139.00 737 +3.00(+2.21%)
Feb 28, 2023 133.00 137.50 133.00 136.00 162 +3.00(+2.26%)
Feb 27, 2023 138.00 145.97 131.00 133.00 880 -13.00(-8.90%)
Feb 24, 2023 146.00 154.00 144.00 146.00 641 -4.00(-2.67%)
Feb 23, 2023 149.00 175.00 146.00 150.00 1,055 -2.00(-1.32%)
Feb 22, 2023 148.00 155.32 148.00 152.00 665 -1.00(-0.65%)
Feb 21, 2023 172.00 178.00 150.00 153.00 990 -24.00(-13.56%)
Feb 17, 2023 184.00 184.00 177.00 177.00 1,023 -7.00(-3.80%)
Feb 16, 2023 194.00 204.00 180.00 184.00 1,312 -10.00(-5.15%)
Feb 15, 2023 192.00 209.00 187.00 194.00 1,552 -1.00(-0.51%)
Feb 14, 2023 223.00 224.50 186.00 195.00 3,868 -31.00(-13.72%)
Feb 13, 2023 235.00 239.00 203.00 226.00 2,798 -16.00(-6.61%)
Feb 10, 2023 271.00 271.00 231.00 242.00 4,117 -29.00(-10.70%)
Feb 09, 2023 267.00 291.00 251.00 271.00 9,063 +4.00(+1.50%)
Feb 08, 2023 269.00 293.00 245.00 267.00 5,973 -7.00(-2.55%)
Feb 07, 2023 273.00 330.00 255.50 274.00 26,097 -6.00(-2.14%)
Feb 06, 2023 293.00 309.00 251.84 280.00 51,483 -60.00(-17.65%)
Feb 03, 2023 263.00 395.00 209.01 340.00 665,254 +198.00(+139.44%)
Feb 02, 2023 180.00 197.00 140.00 142.00 8,474 -48.00(-25.26%)
Feb 01, 2023 194.00 220.00 181.07 190.00 9,664 -24.00(-11.21%)
Jan 31, 2023 188.00 265.00 180.00 214.00 51,080 -21.00(-8.94%)
Jan 30, 2023 115.00 261.00 115.00 235.00 772,916 +147.99(+170.08%)
Jan 27, 2023 76.14 92.19 76.14 87.01 968 +8.89(+11.38%)
Jan 26, 2023 77.03 79.99 76.30 78.12 94 -1.82(-2.28%)
Jan 25, 2023 78.71 79.99 74.40 79.94 229 +1.98(+2.54%)
Jan 24, 2023 78.96 80.00 75.64 77.96 160 -0.99(-1.25%)
Jan 23, 2023 80.00 89.47 71.00 78.95 630 -1.55(-1.93%)
Jan 20, 2023 80.72 90.00 78.04 80.50 362 -0.22(-0.27%)
Jan 19, 2023 83.00 83.00 80.00 80.72 33 -0.28(-0.35%)
Jan 18, 2023 81.00 85.00 76.14 81.00 306 -4.50(-5.26%)
Jan 17, 2023 88.00 88.05 81.00 85.50 374 -4.43(-4.93%)
Jan 13, 2023 99.00 99.00 88.03 89.93 170 -2.07(-2.25%)
Jan 12, 2023 95.23 98.65 91.00 92.00 181 +1.62(+1.79%)
Jan 11, 2023 114.00 114.00 87.14 90.38 367 +9.17(+11.29%)
Jan 10, 2023 87.20 87.20 80.50 81.21 91 +0.99(+1.23%)
Jan 09, 2023 84.89 84.89 78.94 80.22 128 +2.71(+3.50%)
Jan 06, 2023 80.00 81.99 75.00 77.51 399 -0.49(-0.63%)
Jan 05, 2023 87.00 87.00 74.07 78.00 167 -3.03(-3.74%)
Jan 04, 2023 87.65 87.65 80.00 81.03 324 -2.37(-2.84%)
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.