Dark

HSCS
HeartSciences Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025

3.43USD-0.908%(-0.03)4,881

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 9:03:30 AM EDT

3.55USD+2.601%(+0.09)250

After-hours

May 6, 2025 4:43:30 PM EDT

3.45USD0.000%(+3.45)100

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	3.489900	3.4899	3.42000	3.428600	-0.908%	4,881	0.000%
2025-05-08	3.500000	3.5000	3.42240	3.460000	0.000%	5,565	-0.908%
2025-05-07	3.620000	3.6202	3.38000	3.460000	+0.290%	13,717	-0.908%
2025-05-06	3.600000	3.6000	3.44000	3.450000	-0.318%	3,084	-0.620%
2025-05-05	3.500000	3.5000	3.45110	3.461000	-3.861%	5,272	-0.936%
2025-05-02	3.550000	3.6550	3.48000	3.600000	+3.448%	10,637	-4.761%
2025-05-01	3.550000	3.5500	3.37000	3.480000	-0.713%	3,180	-1.477%
2025-04-30	3.382100	3.5050	3.38210	3.505000	+1.301%	5,219	-2.180%
2025-04-29	3.400000	3.6400	3.40000	3.460000	+3.284%	9,067	-0.908%
2025-04-28	3.360000	3.6790	3.21000	3.350000	+4.733%	35,365	+2.346%
2025-04-25	3.421900	3.5400	3.18000	3.198600	-0.972%	62,674	+7.191%
2025-04-24	3.340000	3.8100	3.23000	3.230000	-3.256%	45,710	+6.149%
2025-04-23	3.470000	3.5600	3.22000	3.338700	-1.803%	7,166	+2.693%
2025-04-22	3.330000	3.4000	3.20500	3.400000	+6.250%	8,996	+0.841%
2025-04-21	3.313700	3.3142	3.06200	3.200000	-3.030%	11,334	+7.144%
2025-04-17	3.360000	3.3600	3.06000	3.300000	+7.843%	3,945	+3.897%
2025-04-16	3.030200	3.2100	2.97370	3.060000	-4.874%	2,613	+12.046%
2025-04-15	3.350000	3.4900	3.20000	3.216800	-6.776%	4,609	+6.584%
2025-04-14	3.500000	3.8295	3.24000	3.450600	+0.017%	28,292	-0.638%
2025-04-11	3.550000	3.6000	3.20000	3.450000	-1.429%	8,494	-0.620%
2025-04-10	3.140000	3.5000	3.00000	3.500000	+14.754%	35,635	-2.040%
2025-04-09	2.980000	3.1070	2.71450	3.050000	+5.281%	9,243	+12.413%
2025-04-08	2.839300	3.0999	2.83000	2.897000	+4.022%	6,186	+18.350%
2025-04-07	2.686900	2.8600	2.67210	2.785000	+2.828%	14,724	+23.110%
2025-04-04	2.910000	2.9616	2.62000	2.708400	-5.958%	9,325	+26.591%
2025-04-03	2.830000	2.8800	2.77000	2.880000	+2.857%	5,005	+19.049%
2025-04-02	2.750000	2.8200	2.75000	2.800000	+1.818%	2,568	+22.450%
2025-04-01	2.850000	2.9500	2.75000	2.750000	-2.482%	3,944	+24.676%
2025-03-31	2.810000	2.8441	2.80010	2.820000	-4.730%	2,425	+21.582%
2025-03-28	2.840000	2.9600	2.75000	2.960000	+4.053%	6,911	+15.831%
2025-03-27	2.910000	2.9100	2.81000	2.844700	-2.378%	2,718	+20.526%
2025-03-26	3.100000	3.1000	2.87000	2.914000	-4.145%	5,419	+17.660%
2025-03-25	3.020000	3.0700	3.01580	3.040000	+2.699%	3,869	+12.783%
2025-03-24	3.150000	3.1500	2.91010	2.960100	+1.722%	10,686	+15.827%
2025-03-21	2.900000	2.9200	2.83791	2.910000	+0.345%	7,894	+17.821%
2025-03-20	2.980000	3.0200	2.82000	2.900000	-4.290%	8,534	+18.228%
2025-03-19	3.100000	3.1300	3.02000	3.030000	-3.810%	7,448	+13.155%
2025-03-18	3.170000	3.1700	2.97010	3.150000	+5.000%	15,847	+8.844%
2025-03-17	2.900000	3.0001	2.90000	3.000000	+2.215%	5,861	+14.287%
2025-03-14	2.940000	3.0299	2.83000	2.935000	-3.612%	15,339	+16.818%
2025-03-13	2.980000	3.1945	2.86240	3.045000	+2.872%	6,774	+12.598%
2025-03-12	3.180000	3.5800	2.87730	2.960000	+1.370%	77,460	+15.831%
2025-03-11	2.870000	3.0100	2.71970	2.920000	+5.036%	10,927	+17.418%
2025-03-10	2.950000	3.0600	2.76000	2.780000	-3.569%	10,512	+23.331%
2025-03-07	2.910000	3.0900	2.81000	2.882900	-0.590%	10,580	+18.929%
2025-03-06	3.045000	3.0450	2.87000	2.900000	-3.010%	10,831	+18.228%
2025-03-05	3.200000	3.3650	2.62000	2.990000	-6.563%	35,595	+14.669%
2025-03-04	3.260000	3.3603	3.05000	3.200000	-5.325%	17,755	+7.144%
2025-03-03	3.460000	3.4700	3.31000	3.380000	-5.056%	7,447	+1.438%
2025-02-28	3.640000	3.6400	3.22000	3.560000	-0.872%	8,400	-3.691%
2025-02-27	3.630000	3.8730	3.57000	3.591300	-0.242%	18,712	-4.530%
2025-02-26	3.420000	3.6900	3.42000	3.600000	+7.143%	17,963	-4.761%
2025-02-25	3.470000	3.4700	3.21080	3.360000	-6.407%	22,488	+2.042%
2025-02-24	3.690000	3.7900	3.47990	3.590000	-2.710%	23,094	-4.496%
2025-02-21	3.802900	4.0800	3.65920	3.690000	-3.172%	19,550	-7.084%
2025-02-20	3.900000	4.0061	3.81090	3.810900	-4.489%	10,310	-10.032%
2025-02-19	3.790000	4.0700	3.71180	3.990000	+3.368%	19,740	-14.070%
2025-02-18	4.000000	4.0800	3.70000	3.860000	-1.279%	20,000	-11.176%
2025-02-14	3.710000	4.1000	3.71000	3.910000	+2.760%	19,626	-12.312%
2025-02-13	3.750000	3.8388	3.70010	3.805000	-0.367%	4,804	-9.892%
2025-02-12	3.875000	3.8750	3.66210	3.819000	-0.026%	10,120	-10.223%
2025-02-11	3.800000	3.9766	3.57000	3.820000	+6.404%	27,112	-10.246%
2025-02-10	3.790000	3.8750	3.55000	3.590100	-5.578%	12,962	-4.498%
2025-02-07	3.800000	3.8852	3.79000	3.802200	+1.392%	9,169	-9.826%
2025-02-06	3.460000	3.9368	3.45000	3.750000	+8.696%	46,559	-8.571%
2025-02-05	3.140000	3.6000	3.14000	3.450000	+2.219%	54,596	-0.620%
2025-02-04	3.180000	3.4000	3.10000	3.375100	+5.472%	41,083	+1.585%
2025-02-03	3.190000	3.2000	3.11000	3.200000	-0.858%	8,165	+7.144%
2025-01-31	3.139900	3.2900	3.13990	3.227700	-2.191%	6,234	+6.224%
2025-01-30	3.210000	3.3650	3.18000	3.300000	+1.072%	9,447	+3.897%
2025-01-29	3.355000	3.4500	3.26500	3.265000	-0.760%	19,227	+5.011%
2025-01-28	3.230000	3.3500	3.20000	3.290000	+2.492%	14,870	+4.213%
2025-01-27	3.300000	3.4100	3.21000	3.210000	-4.609%	6,734	+6.810%
2025-01-24	3.450000	3.4792	3.23110	3.365100	-2.461%	23,139	+1.887%
2025-01-23	3.470000	3.4700	3.37470	3.450000	-1.429%	5,928	-0.620%
2025-01-22	3.450000	3.5650	3.35000	3.500000	+1.449%	7,735	-2.040%
2025-01-21	3.470000	3.5700	3.41530	3.450000	-0.576%	11,409	-0.620%
2025-01-17	3.340000	3.4900	3.26100	3.470000	+4.361%	10,113	-1.193%
2025-01-16	3.440000	3.4511	3.24110	3.325000	-0.746%	9,089	+3.116%
2025-01-15	3.500000	3.5000	3.28010	3.350000	+2.688%	10,756	+2.346%
2025-01-14	3.220000	3.4100	3.15720	3.262300	+1.194%	9,865	+5.098%
2025-01-13	3.400000	3.4500	3.10000	3.223801	-5.182%	33,103	+6.353%
2025-01-10	3.630000	3.6800	3.35670	3.400000	-7.859%	23,891	+0.841%
2025-01-08	3.570000	3.6900	3.52000	3.690000	+3.324%	18,676	-7.084%
2025-01-07	3.660000	3.6800	3.54000	3.571300	-2.156%	19,706	-3.996%
2025-01-06	3.660000	3.8000	3.65000	3.650000	-0.273%	13,929	-6.066%
2025-01-03	3.760000	3.8800	3.66000	3.660000	-2.139%	16,466	-6.322%
2025-01-02	3.820000	3.8200	3.51010	3.740000	-2.094%	53,366	-8.326%
2024-12-31	3.710000	4.0799	3.68000	3.820000	+2.735%	31,508	-10.246%
2024-12-30	3.720000	3.8900	3.66500	3.718300	-2.286%	10,454	-7.791%
2024-12-27	3.760000	3.8500	3.59100	3.805300	+0.936%	9,062	-9.899%
2024-12-26	3.510000	3.7900	3.50910	3.770000	+2.221%	15,496	-9.056%
2024-12-24	3.550000	3.7955	3.54200	3.688100	-0.322%	24,622	-7.036%
2024-12-23	3.670000	3.8400	3.54710	3.700000	-3.394%	89,201	-7.335%
2024-12-20	3.530000	4.2400	3.17000	3.830000	+11.988%	149,056	-10.480%
2024-12-19	3.750000	3.7500	3.32000	3.420000	-9.043%	333,568	+0.251%
2024-12-18	3.940000	3.9999	3.51000	3.760000	-2.338%	61,836	-8.814%
2024-12-17	3.900000	3.9800	3.41000	3.850000	0.000%	163,482	-10.945%
2024-12-16	3.880000	3.9800	3.66000	3.850000	+2.174%	27,635	-10.945%
2024-12-13	4.003700	4.0299	3.75000	3.768100	-7.418%	24,474	-9.010%
2024-12-12	4.090000	4.1700	3.92000	4.070000	+2.261%	29,411	-15.759%
2024-12-11	4.000000	4.2856	3.98000	3.980000	-1.241%	11,625	-13.854%
2024-12-10	3.986943	4.2400	3.75010	4.030000	-5.288%	58,103	-14.923%
2024-12-09	4.290000	4.4700	4.05500	4.255000	+0.118%	28,968	-19.422%
2024-12-06	4.600000	4.6902	4.00000	4.250000	-4.922%	63,093	-19.327%
2024-12-05	3.450000	4.4843	3.34000	4.470000	+30.702%	91,501	-23.298%
2024-12-04	3.220000	3.4700	3.16790	3.420000	+3.323%	28,790	+0.251%
2024-12-03	3.280000	3.4000	2.95000	3.310000	+0.915%	28,943	+3.583%
2024-12-02	3.000000	3.4413	2.96320	3.280000	+11.186%	74,552	+4.530%
2024-11-29	2.930000	2.9700	2.90000	2.950000	+1.724%	10,912	+16.224%
2024-11-27	2.930000	3.0000	2.86000	2.900000	+1.399%	16,189	+18.228%
2024-11-26	2.800000	2.9500	2.75000	2.860000	+3.623%	25,907	+19.881%
2024-11-25	2.790000	2.7900	2.65000	2.760000	+3.375%	22,446	+24.225%
2024-11-22	2.600000	2.7882	2.60000	2.669900	+1.905%	5,260	+28.417%
2024-11-21	2.550000	2.6700	2.53300	2.620000	-0.758%	12,962	+30.863%
2024-11-20	2.750000	2.7500	2.54000	2.640000	0.000%	16,548	+29.871%
2024-11-19	2.740000	2.7600	2.61500	2.640000	+1.149%	15,143	+29.871%
2024-11-18	2.580000	2.6997	2.51640	2.610000	+0.772%	35,654	+31.364%
2024-11-15	2.630000	2.6599	2.56500	2.590000	-1.521%	18,154	+32.378%
2024-11-14	2.670100	2.7500	2.63000	2.630000	-2.593%	24,600	+30.365%
2024-11-13	2.890000	2.8900	2.69000	2.700000	-4.255%	41,498	+26.985%
2024-11-12	2.850000	2.8738	2.77000	2.820000	-1.399%	10,715	+21.582%
2024-11-11	2.630000	2.9000	2.63000	2.860000	+7.116%	24,848	+19.881%
2024-11-08	2.770000	2.8000	2.65000	2.670000	-4.643%	14,294	+28.412%
2024-11-07	2.900000	2.9000	2.78000	2.800000	-4.437%	35,329	+22.450%
2024-11-06	2.970000	3.1900	2.91000	2.930000	+3.169%	64,027	+17.017%
2024-11-05	2.760900	2.8418	2.70000	2.840000	+4.029%	25,219	+20.725%
2024-11-04	2.890000	2.9100	2.73000	2.730000	-5.862%	33,596	+25.590%
2024-11-01	2.950000	2.9600	2.88000	2.900000	-1.361%	11,409	+18.228%
2024-10-31	3.150000	3.2000	2.94000	2.940000	-7.837%	21,953	+16.619%
2024-10-30	2.940000	3.2900	2.94000	3.190000	+6.689%	20,651	+7.480%
2024-10-29	2.990000	3.0849	2.94000	2.990000	-2.288%	17,531	+14.669%
2024-10-28	3.121200	3.2300	2.93000	3.060000	-1.227%	75,262	+12.046%
2024-10-25	3.220000	3.2200	3.00000	3.098000	-4.383%	38,367	+10.671%
2024-10-24	3.370000	3.3700	3.22000	3.240000	-3.858%	11,940	+5.821%
2024-10-23	3.450000	3.5000	3.30000	3.370000	-2.601%	19,981	+1.739%
2024-10-22	3.550000	3.5750	3.40010	3.460000	-4.945%	14,043	-0.908%
2024-10-21	3.550000	3.6500	3.37000	3.640000	+2.247%	55,240	-5.808%
2024-10-18	3.280000	3.5700	3.20500	3.560000	+11.950%	38,941	-3.691%
2024-10-17	3.520000	3.5200	3.14000	3.180000	-10.924%	34,338	+7.818%
2024-10-16	3.520000	3.5700	3.36080	3.570000	+5.000%	50,441	-3.961%
2024-10-15	3.560000	3.6400	3.40000	3.400000	-5.028%	218,516	+0.841%
2024-10-14	3.460000	3.7150	3.38900	3.580000	+5.917%	64,775	-4.229%
2024-10-11	3.890000	4.1000	3.38000	3.380000	-13.776%	37,088	+1.438%
2024-10-10	4.120000	4.1200	3.83000	3.920000	-4.156%	42,191	-12.536%
2024-10-09	4.050000	4.3000	4.02000	4.090000	+0.739%	12,696	-16.171%
2024-10-08	4.440000	4.5000	4.02000	4.060000	-8.969%	44,995	-15.552%
2024-10-07	4.380000	4.5000	4.33000	4.460000	+2.765%	16,912	-23.126%
2024-10-04	4.330000	4.5000	4.29000	4.340000	-1.139%	35,352	-21.000%
2024-10-03	4.590000	4.5900	4.21000	4.390000	-6.197%	46,692	-21.900%
2024-10-02	4.730000	4.7900	4.62010	4.680000	-2.500%	44,454	-26.739%
2024-10-01	4.740000	4.8451	4.57000	4.800000	-1.031%	41,349	-28.571%
2024-09-30	4.830000	5.0000	4.20290	4.850000	-6.551%	123,364	-29.307%
2024-09-27	4.620000	5.2989	4.62000	5.190000	+6.571%	297,351	-33.938%
2024-09-26	4.360000	4.9900	4.11000	4.870000	+11.442%	390,347	-29.598%
2024-09-25	4.040000	4.4751	3.92000	4.370000	+2.824%	528,176	-21.542%
2024-09-24	4.100000	4.6000	3.69000	4.250000	+44.558%	17,307,319	-19.327%
2024-09-23	2.990000	3.0500	2.92000	2.940000	-1.672%	819,219	+16.619%
2024-09-20	2.983600	3.1600	2.97000	2.990000	-3.236%	12,832	+14.669%
2024-09-19	2.790000	3.1393	2.79000	3.090000	+9.964%	17,306	+10.958%
2024-09-18	2.800000	2.9074	2.67780	2.810000	-2.431%	17,228	+22.014%
2024-09-17	3.108100	3.1081	2.82000	2.880000	-0.690%	22,161	+19.049%
2024-09-16	2.910000	3.1800	2.88000	2.900000	-4.605%	36,159	+18.228%
2024-09-13	2.820000	3.3200	2.81100	3.040000	+8.961%	116,567	+12.783%
2024-09-12	3.070000	3.1100	2.56500	2.790000	-1.064%	1,903,653	+22.889%
2024-09-11	2.810000	2.9500	2.55000	2.820000	+13.710%	28,181	+21.582%
2024-09-10	2.863000	2.8800	2.36000	2.480000	-12.982%	41,670	+38.250%
2024-09-09	3.044000	3.0440	2.85000	2.850000	-3.061%	16,065	+20.302%
2024-09-06	3.220000	3.2350	2.94000	2.940000	-8.696%	13,972	+16.619%
2024-09-05	3.150000	3.2200	3.15000	3.220000	+0.940%	6,987	+6.478%
2024-09-04	3.220000	3.2700	3.17000	3.190000	-1.238%	7,393	+7.480%
2024-09-03	3.400000	3.4000	3.16010	3.230000	-5.000%	3,427	+6.149%
2024-08-30	3.400000	3.5150	3.40000	3.400000	+4.938%	1,351	+0.841%
2024-08-29	3.270000	3.4050	3.20000	3.240000	+0.778%	13,868	+5.821%
2024-08-28	3.400000	3.4200	3.19000	3.215000	-0.772%	16,585	+6.644%
2024-08-27	3.558600	3.5600	3.16000	3.240000	-6.897%	7,507	+5.821%
2024-08-26	3.579600	3.8200	3.40000	3.480000	-6.452%	17,633	-1.477%
2024-08-23	3.550000	3.7600	3.43310	3.720000	+7.826%	21,542	-7.833%
2024-08-22	3.660000	3.8400	3.38000	3.450000	-3.631%	17,544	-0.620%
2024-08-21	3.363100	3.8500	3.36310	3.580000	+1.705%	55,661	-4.229%
2024-08-20	3.480000	3.5200	3.26000	3.520000	+0.571%	33,204	-2.597%
2024-08-19	3.720000	3.8399	3.42000	3.500000	-2.235%	28,360	-2.040%
2024-08-16	3.230000	3.7200	3.21000	3.580000	+9.203%	22,758	-4.229%
2024-08-15	3.280000	3.3500	3.24000	3.278300	-1.553%	7,670	+4.585%
2024-08-14	3.278400	3.3300	3.21000	3.330000	+1.524%	7,284	+2.961%
2024-08-13	3.180000	3.3100	3.18000	3.280000	+4.127%	7,365	+4.530%
2024-08-12	3.150000	3.4400	3.15000	3.150000	-3.077%	29,277	+8.844%
2024-08-09	3.490000	3.4900	3.16000	3.250000	+1.562%	12,583	+5.495%
2024-08-08	3.120000	3.3200	3.12000	3.200000	+0.946%	9,055	+7.144%
2024-08-07	3.430000	3.4300	3.17000	3.170000	-3.939%	31,946	+8.158%
2024-08-06	3.110000	3.3000	3.10000	3.300000	+4.265%	25,447	+3.897%
2024-08-05	3.600000	3.6000	3.03010	3.165000	-12.083%	51,984	+8.329%
2024-08-02	3.970000	3.9700	3.53000	3.600000	-7.455%	22,848	-4.761%
2024-08-01	3.940000	3.9797	3.80000	3.890000	+1.039%	11,151	-11.861%
2024-07-31	3.810000	3.8700	3.80000	3.850000	+0.522%	12,716	-10.945%
2024-07-30	4.110000	4.1400	3.79000	3.830000	-6.813%	18,760	-10.480%
2024-07-29	4.420000	4.8000	4.10010	4.110000	-10.262%	74,226	-16.579%
2024-07-26	3.850000	4.6200	3.80000	4.580000	+22.133%	298,226	-25.140%
2024-07-25	3.830000	3.8900	3.70500	3.750000	-1.832%	26,330	-8.571%
2024-07-24	3.750000	3.8899	3.71010	3.820000	+1.058%	42,617	-10.246%
2024-07-23	3.800000	3.8200	3.70000	3.780000	+1.887%	15,751	-9.296%
2024-07-22	3.700000	3.8500	3.70000	3.710000	+1.923%	15,944	-7.585%
2024-07-19	3.940000	3.9400	3.53000	3.640000	-6.427%	28,784	-5.808%
2024-07-18	4.080000	4.0800	3.85000	3.890000	-2.750%	15,474	-11.861%
2024-07-17	4.011000	4.1000	3.92000	4.000000	-0.744%	16,436	-14.285%
2024-07-16	4.090000	4.1795	3.87740	4.030000	0.000%	30,808	-14.923%
2024-07-15	4.130000	4.1300	3.91000	4.030000	-0.739%	21,293	-14.923%
2024-07-12	3.990000	4.3500	3.83000	4.060000	+0.495%	83,187	-15.552%
2024-07-11	4.850000	4.9500	3.40000	4.040000	-8.597%	1,846,005	-15.134%
2024-07-10	4.660000	4.6600	4.30000	4.420000	-5.353%	10,437	-22.430%
2024-07-09	4.250000	4.6800	4.09010	4.670000	+10.142%	33,294	-26.582%
2024-07-08	4.410000	4.4200	3.87050	4.240000	-3.855%	34,640	-19.137%
2024-07-05	4.780000	4.7800	4.08000	4.410000	-7.158%	24,526	-22.254%
2024-07-03	5.110000	5.1100	4.68000	4.750000	-8.829%	17,547	-27.819%
2024-07-02	5.020000	5.3000	4.89000	5.210000	+2.964%	71,279	-34.192%
2024-07-01	5.190000	5.4347	5.04000	5.060000	-2.879%	18,347	-32.241%
2024-06-28	5.300000	5.6000	5.13000	5.210000	-1.698%	75,930	-34.192%
2024-06-27	5.176200	5.7700	5.09000	5.300000	+2.317%	67,619	-35.309%
2024-06-26	5.144700	5.2601	5.14470	5.180000	-3.178%	14,705	-33.811%
2024-06-25	5.311900	5.4899	5.22000	5.350000	-3.604%	34,275	-35.914%
2024-06-24	5.270000	5.6300	5.27000	5.550000	+5.714%	17,393	-38.223%
2024-06-21	5.140000	5.3400	5.11000	5.250000	+1.942%	17,477	-34.693%
2024-06-20	5.400000	5.4000	5.13890	5.150000	+0.783%	13,421	-33.425%
2024-06-18	5.220000	5.4053	5.11000	5.110000	-3.403%	31,285	-32.904%
2024-06-17	5.500000	5.5900	5.20000	5.290000	-1.673%	33,115	-35.187%
2024-06-14	5.480000	5.4900	5.26000	5.380000	+1.318%	19,974	-36.271%
2024-06-13	5.450000	5.4500	5.22000	5.310000	+0.189%	12,296	-35.431%
2024-06-12	5.410000	5.5100	5.24000	5.300000	-3.302%	21,779	-35.309%
2024-06-11	5.580000	5.7399	5.27000	5.481000	-2.991%	61,885	-37.446%
2024-06-10	5.670000	5.8200	5.59250	5.650000	-3.087%	14,543	-39.317%
2024-06-07	5.632800	5.9000	5.52000	5.830000	+1.568%	34,973	-41.190%
2024-06-06	5.360000	5.8400	5.28480	5.740000	+3.423%	34,326	-40.268%
2024-06-05	5.340000	5.6899	5.20000	5.550000	+7.767%	47,825	-38.223%
2024-06-04	5.690000	5.9700	5.10010	5.150000	-9.490%	112,775	-33.425%
2024-06-03	5.520000	5.9000	5.52000	5.690000	+3.455%	61,529	-39.743%
2024-05-31	6.490000	6.8100	5.46000	5.500000	-19.236%	105,869	-37.662%
2024-05-30	6.940000	7.5700	6.69000	6.810000	+0.265%	97,415	-49.653%
2024-05-29	6.430000	6.8400	6.31000	6.792000	+5.959%	45,494	-49.520%
2024-05-28	6.110000	6.7000	6.11000	6.410000	+3.387%	51,415	-46.512%
2024-05-24	5.530000	6.5900	5.52000	6.200000	+12.116%	250,982	-44.700%
2024-05-23	5.340000	5.5500	5.21000	5.530000	+2.030%	44,591	-38.000%
2024-05-22	5.510000	5.9800	5.21000	5.420000	-3.730%	98,417	-36.742%
2024-05-21	5.940000	6.0700	5.57050	5.630000	-4.252%	89,277	-39.101%
2024-05-20	6.810000	6.9499	5.80200	5.880000	-15.638%	165,778	-41.690%
2024-05-17	8.700000	8.7044	6.83000	6.970000	-38.373%	348,902	-50.809%
2024-05-16	8.835000	13.5000	7.82000	11.310000	+25.806%	411,196	-69.685%
2024-05-15	8.300000	8.9900	7.35000	8.990000	+13.654%	74,210	-61.862%
2024-05-14	7.350000	8.2000	7.21000	7.910000	+12.040%	31,972	-56.655%
2024-05-13	7.500000	7.5000	6.81000	7.060000	-19.773%	53,607	-51.436%
2024-05-10	8.720000	8.9300	8.71000	8.800000	-2.113%	7,484	-61.039%
2024-05-09	9.000000	9.1700	8.72000	8.990000	+1.011%	9,342	-61.862%
2024-05-08	8.600000	8.9800	8.54000	8.900000	+2.535%	10,997	-61.476%
2024-05-07	9.100000	9.1100	8.50000	8.680000	+0.813%	15,184	-60.500%
2024-05-06	9.050000	9.0500	8.61000	8.610000	-3.041%	21,455	-60.179%
2024-05-03	9.420000	9.4300	8.80000	8.880000	-6.032%	14,597	-61.390%
2024-05-02	9.260000	9.4500	9.08000	9.450000	+2.052%	13,303	-63.719%
2024-05-01	9.380000	9.5300	9.10000	9.260000	+0.216%	6,379	-62.974%
2024-04-30	9.350000	9.6400	9.10000	9.240000	-4.149%	9,983	-62.894%
2024-04-29	9.500000	9.8400	9.20000	9.640000	-1.027%	13,283	-64.434%
2024-04-26	9.690000	10.1700	9.36000	9.740000	-2.503%	16,659	-64.799%
2024-04-25	10.000000	10.5800	9.61000	9.990000	-7.414%	28,639	-65.680%
2024-04-24	11.780000	12.7800	10.40000	10.790000	+9.100%	299,032	-68.224%
2024-04-23	9.950000	10.2000	9.80000	9.890000	-1.001%	5,337	-65.333%
2024-04-22	10.200000	10.2000	9.81000	9.990000	-0.200%	6,757	-65.680%
2024-04-19	10.520000	10.8400	9.90000	10.010000	-7.742%	12,136	-65.748%
2024-04-18	10.070000	11.0000	9.85000	10.850000	+7.426%	6,734	-68.400%
2024-04-17	10.300000	10.5000	9.98000	10.100000	-2.885%	5,235	-66.053%
2024-04-16	10.170000	10.5600	9.05000	10.400000	+1.463%	17,517	-67.033%
2024-04-15	10.820000	10.9900	10.10000	10.250000	-4.206%	11,049	-66.550%
2024-04-12	10.590000	10.8800	10.10000	10.700000	+0.094%	9,919	-67.957%
2024-04-11	11.110000	11.2000	10.61000	10.690000	-4.383%	6,312	-67.927%
2024-04-10	12.000000	12.0000	10.45000	11.180000	-0.799%	11,510	-69.333%
2024-04-09	10.640000	11.2800	10.64000	11.270000	+4.159%	9,360	-69.578%
2024-04-08	10.700000	11.1400	10.50000	10.820000	-1.277%	5,687	-68.312%
2024-04-05	10.500000	11.2000	10.50000	10.960000	+1.953%	7,262	-68.717%
2024-04-04	10.520000	11.0000	10.40000	10.750000	+1.703%	10,769	-68.106%
2024-04-03	10.800000	10.8500	10.30000	10.570000	+0.859%	9,395	-67.563%
2024-04-02	11.400000	11.4100	10.21000	10.480000	-6.093%	16,651	-67.284%
2024-04-01	11.750000	11.9799	11.03000	11.160000	-4.534%	11,636	-69.278%
2024-03-28	12.000000	12.1000	11.47000	11.690000	-0.171%	14,826	-70.671%
2024-03-27	11.790000	12.0000	11.60000	11.710000	-2.335%	8,192	-70.721%
2024-03-26	12.300000	12.3000	11.70000	11.990000	-0.083%	9,141	-71.405%
2024-03-25	12.000000	12.4900	11.96000	12.000000	0.000%	4,545	-71.428%
2024-03-22	12.000000	12.0900	11.80000	12.000000	+0.334%	6,700	-71.428%
2024-03-21	12.290000	12.6000	11.83000	11.960000	-3.936%	8,080	-71.333%
2024-03-20	12.900000	12.9100	12.15000	12.450000	-1.969%	10,727	-72.461%
2024-03-19	11.990000	12.9300	11.70000	12.700000	+4.098%	13,760	-73.003%
2024-03-18	13.230000	13.2300	12.00000	12.200000	-3.710%	14,505	-71.897%
2024-03-15	12.600000	13.4900	12.60000	12.670000	+1.360%	19,729	-72.939%
2024-03-14	11.840000	12.6900	11.76000	12.500000	+5.753%	13,074	-72.571%
2024-03-13	11.600000	11.9700	11.52000	11.820000	+1.112%	13,393	-70.993%
2024-03-12	12.000000	12.2900	11.31000	11.690000	-2.988%	27,732	-70.671%
2024-03-11	12.260000	12.4600	11.71000	12.050000	-0.986%	8,511	-71.547%
2024-03-08	13.000000	13.0000	11.61000	12.170000	-3.566%	14,851	-71.827%
2024-03-07	13.000000	13.0000	12.01000	12.620000	-2.923%	16,397	-72.832%
2024-03-06	14.000000	14.2000	12.30000	13.000000	-27.415%	45,663	-73.626%
2024-03-05	13.500000	18.5000	12.78000	17.910000	+35.374%	123,831	-80.857%
2024-03-04	12.000000	13.3300	12.00000	13.230000	+8.979%	24,040	-74.085%
2024-03-01	11.680000	12.2900	11.50000	12.140000	+2.881%	10,159	-71.758%
2024-02-29	11.690000	11.9900	11.25000	11.800000	+1.375%	7,403	-70.944%
2024-02-28	12.200000	12.2200	11.52000	11.640000	-5.057%	8,042	-70.545%
2024-02-27	11.860000	12.2900	11.40000	12.260000	+4.786%	9,064	-72.034%
2024-02-26	12.300000	12.3000	11.51000	11.700000	-1.515%	11,819	-70.696%
2024-02-23	11.650000	12.4900	11.65000	11.880000	+1.887%	13,092	-71.140%
2024-02-22	12.000000	12.0000	11.66000	11.660000	-2.752%	7,226	-70.595%
2024-02-21	12.000000	12.2500	11.73000	11.990000	-1.073%	8,327	-71.405%
2024-02-20	12.320000	12.6000	11.83000	12.120000	-4.341%	9,469	-71.711%
2024-02-16	12.710000	12.8500	12.25000	12.670000	-0.236%	6,053	-72.939%
2024-02-15	12.000000	12.7000	11.96000	12.700000	+4.959%	7,983	-73.003%
2024-02-14	11.990000	12.3600	11.50000	12.100000	+0.249%	10,789	-71.664%
2024-02-13	12.600000	12.6900	11.53000	12.070000	-4.961%	9,852	-71.594%
2024-02-12	13.200000	13.2000	12.51000	12.700000	+0.395%	9,345	-73.003%
2024-02-09	12.750000	13.0900	12.25000	12.650000	+1.200%	8,647	-72.896%
2024-02-08	12.700000	13.4799	12.25000	12.500000	-2.420%	9,309	-72.571%
2024-02-07	13.000000	13.4900	12.60000	12.810000	-1.081%	5,679	-73.235%
2024-02-06	12.950000	13.4000	12.55000	12.950000	-0.385%	5,322	-73.524%
2024-02-05	13.220000	13.5450	12.57000	13.000000	-2.182%	8,338	-73.626%
2024-02-02	13.880000	14.0000	13.20000	13.290000	-5.745%	18,150	-74.202%
2024-02-01	14.800000	14.9000	13.77000	14.100000	-5.874%	14,436	-75.684%
2024-01-31	13.400000	15.9400	13.40000	14.980000	+11.045%	75,548	-77.112%
2024-01-30	13.500000	13.7800	12.74000	13.490000	-2.104%	8,377	-74.584%
2024-01-29	13.780000	13.8000	12.28000	13.780000	-0.434%	17,004	-75.119%
2024-01-26	13.000000	14.4500	12.65000	13.840000	+13.164%	49,449	-75.227%
2024-01-25	12.580000	12.7100	12.00000	12.230000	-3.167%	11,516	-71.966%
2024-01-24	12.130000	12.6500	11.85000	12.630000	+3.610%	23,417	-72.854%
2024-01-23	12.630000	12.6300	12.00000	12.190000	-3.712%	15,185	-71.874%
2024-01-22	12.000000	12.9000	11.06000	12.660000	+6.387%	36,869	-72.918%
2024-01-19	11.200000	12.2300	11.20000	11.900000	+5.872%	41,559	-71.188%
2024-01-18	13.450000	13.4500	11.11000	11.240000	-17.048%	53,774	-69.496%
2024-01-17	13.840000	13.9500	12.47000	13.550000	-1.883%	38,124	-74.697%
2024-01-16	15.000000	15.0000	13.76000	13.810000	-4.097%	25,977	-75.173%
2024-01-12	14.140000	14.7000	13.80000	14.400000	+1.408%	26,480	-76.190%
2024-01-11	15.400000	15.4000	13.63000	14.200000	-7.371%	45,950	-75.855%
2024-01-10	15.380000	15.5200	14.60000	15.330000	0.000%	30,325	-77.635%
2024-01-09	15.800000	16.0000	14.75000	15.330000	-6.922%	57,718	-77.635%
2024-01-08	16.900000	18.0500	15.85000	16.470000	-1.613%	129,219	-79.183%
2024-01-05	15.540000	17.2100	14.21000	16.740000	+5.349%	401,556	-79.519%
2024-01-04	16.670000	16.6700	15.40000	15.890000	-6.309%	24,656	-78.423%
2024-01-03	16.660000	17.2000	16.16000	16.960000	+1.435%	20,784	-79.784%
2024-01-02	16.500000	17.2000	16.50000	16.720000	-2.222%	14,609	-79.494%
2023-12-29	16.950000	17.4300	16.55000	17.100000	-2.841%	12,489	-79.950%
2023-12-28	16.250000	17.9500	16.25000	17.600000	+6.667%	26,971	-80.519%
2023-12-27	17.200000	17.3000	16.05000	16.500000	-3.565%	30,283	-79.221%
2023-12-26	17.180000	17.8000	16.59000	17.110000	-1.098%	24,484	-79.961%
2023-12-22	15.930000	17.6900	15.55000	17.300000	+9.632%	44,936	-80.182%
2023-12-21	16.200000	16.3000	15.41000	15.780000	-1.498%	27,515	-78.272%
2023-12-20	16.540000	16.6300	15.70000	16.020000	-3.668%	28,096	-78.598%
2023-12-19	16.180000	16.9800	16.10000	16.630000	+2.338%	26,955	-79.383%
2023-12-18	17.270000	17.8200	16.02000	16.250000	-8.244%	44,852	-78.901%
2023-12-15	18.000000	18.7000	16.20000	17.710000	+12.089%	121,896	-80.640%
2023-12-14	16.570000	16.5700	15.40000	15.800000	-2.649%	104,770	-78.300%
2023-12-13	16.445000	17.0000	16.00000	16.230000	-1.397%	26,994	-78.875%
2023-12-12	16.500000	17.5000	16.00000	16.460000	-4.023%	37,460	-79.170%
2023-12-11	15.300000	19.1400	15.30000	17.150000	+7.054%	69,993	-80.008%
2023-12-08	17.950000	18.1000	15.00000	16.020000	-10.503%	77,456	-78.598%
2023-12-07	18.490000	19.4900	17.65000	17.900000	-1.486%	37,469	-80.846%
2023-12-06	18.000000	18.9000	17.26000	18.170000	-8.602%	86,277	-81.130%
2023-12-05	24.000000	24.4200	19.23000	19.880000	+4.908%	454,235	-82.754%
2023-12-04	21.500000	21.5000	18.50000	18.949900	-15.440%	82,614	-81.907%
2023-12-01	22.100000	23.2400	21.50000	22.410000	-7.397%	63,847	-84.701%
2023-11-30	24.550000	25.0900	22.81000	24.200000	-4.348%	110,854	-85.832%
2023-11-29	23.230000	26.0000	22.40000	25.300000	-5.208%	138,200	-86.448%
2023-11-28	26.610000	29.0000	24.20000	26.690000	+24.429%	443,622	-87.154%
2023-11-27	24.230000	24.4000	19.25000	21.450000	-5.088%	162,258	-84.016%
2023-11-24	22.520000	23.7000	20.65000	22.600000	-4.237%	79,100	-84.829%
2023-11-22	24.200000	27.3900	21.50000	23.600000	+20.347%	576,151	-85.472%
2023-11-21	18.670000	21.0000	17.00000	19.610000	+6.000%	127,997	-82.516%
2023-11-20	19.000000	21.5000	17.74000	18.500000	+11.648%	247,242	-81.467%
2023-11-17	16.000000	17.1100	15.45000	16.570000	-1.603%	106,045	-79.308%
2023-11-16	16.900000	18.8500	15.00000	16.840000	+12.267%	159,052	-79.640%

.dark-mode .my1Dlq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .my1Dlq{ color: #333333; background-color: white; border: 2px solid #333333; }HSCSHeartSciences Inc. Common Stockstock NASDAQ

HSCS
HeartSciences Inc. Common Stock
stock NASDAQ