Dark

HSCS
HeartSciences Inc. Common Stock
stock NASDAQ

At Close

Dec 24, 2025 12:47:30 PM EST

2.59USD-2.083%(-0.05)81,728

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 24, 2025 9:00:30 AM EST

2.56USD-3.030%(-0.08)551

After-hours

Dec 23, 2025 4:20:30 PM EST

2.62USD-0.758%(-0.02)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-24	2.630000	2.7000	2.46770	2.580000	-2.273%	81,728	0.000%
2025-12-23	2.380000	2.6900	2.33000	2.640000	+12.821%	175,798	-2.273%
2025-12-22	2.350000	2.3700	2.27000	2.340000	-0.847%	73,007	+10.256%
2025-12-19	2.220000	2.3600	2.16000	2.360000	+7.763%	49,690	+9.322%
2025-12-18	2.200000	2.2900	2.16010	2.190000	-0.905%	35,116	+17.808%
2025-12-17	2.250000	2.3899	2.21000	2.210000	-4.329%	27,775	+16.742%
2025-12-16	2.380000	2.4118	2.21000	2.310000	-6.478%	155,772	+11.688%
2025-12-15	2.830000	2.8300	2.42000	2.470000	-3.137%	452,078	+4.453%
2025-12-12	2.740000	2.7450	2.55000	2.550000	-2.672%	18,457	+1.176%
2025-12-11	2.600000	2.7100	2.60000	2.620000	0.000%	17,157	-1.527%
2025-12-10	2.755000	2.8099	2.55000	2.620000	-1.504%	16,260	-1.527%
2025-12-09	2.850000	3.0000	2.65000	2.660000	-8.591%	92,430	-3.008%
2025-12-08	2.690000	2.9100	2.52000	2.910000	+8.989%	65,433	-11.340%
2025-12-05	2.640000	2.6900	2.59000	2.670000	+1.136%	39,012	-3.371%
2025-12-04	2.560000	2.6542	2.48000	2.640000	+3.529%	9,873	-2.273%
2025-12-03	2.560000	2.5600	2.53000	2.550000	+1.190%	4,013	+1.176%
2025-12-02	2.450000	2.5900	2.41000	2.520000	+2.857%	35,947	+2.381%
2025-12-01	2.690000	2.6900	2.36000	2.450000	-8.582%	20,204	+5.306%
2025-11-28	2.680000	2.6900	2.57000	2.680000	+0.375%	15,852	-3.731%
2025-11-26	2.720000	2.7623	2.47170	2.670000	-4.982%	12,737	-3.371%
2025-11-25	2.550000	2.8100	2.41770	2.810000	+11.067%	19,232	-8.185%
2025-11-24	2.410000	2.6400	2.41000	2.530000	+7.203%	75,517	+1.976%
2025-11-21	3.090000	3.0900	2.01000	2.360000	-18.900%	192,950	+9.322%
2025-11-20	2.990000	3.0102	2.80370	2.910000	-2.020%	15,186	-11.340%
2025-11-19	3.000000	3.0217	2.93100	2.970000	-1.980%	10,261	-13.131%
2025-11-18	2.960000	3.0800	2.96000	3.030000	+1.169%	18,289	-14.851%
2025-11-17	3.050000	3.1400	2.95000	2.995000	-2.443%	23,483	-13.856%
2025-11-14	3.010000	3.1500	2.98000	3.070000	-0.647%	36,453	-15.961%
2025-11-13	3.110000	3.1100	2.88000	3.090000	+2.318%	46,693	-16.505%
2025-11-12	3.090000	3.2900	2.95000	3.020000	+2.027%	160,743	-14.570%
2025-11-11	2.780000	2.9900	2.78000	2.960000	+5.714%	26,093	-12.838%
2025-11-10	2.700000	2.8500	2.60000	2.800000	+7.280%	22,126	-7.857%
2025-11-07	2.710000	2.8700	2.60000	2.610000	-4.396%	33,490	-1.149%
2025-11-06	2.830000	2.8900	2.72260	2.730000	-5.998%	24,310	-5.495%
2025-11-05	2.790000	2.9300	2.79000	2.904200	+2.622%	12,399	-11.163%
2025-11-04	2.990000	2.9900	2.79000	2.830000	-3.413%	29,610	-8.834%
2025-11-03	2.970000	3.0040	2.91570	2.930000	-3.934%	23,152	-11.945%
2025-10-31	2.940000	3.0887	2.94000	3.050000	+3.041%	26,737	-15.410%
2025-10-30	2.950000	2.9800	2.90010	2.960000	-0.337%	26,586	-12.838%
2025-10-29	3.160000	3.2150	2.95000	2.970000	-6.013%	54,786	-13.131%
2025-10-28	3.200000	3.2500	3.15000	3.160000	-2.469%	23,007	-18.354%
2025-10-27	3.320000	3.3268	3.21000	3.240000	-1.520%	18,922	-20.370%
2025-10-24	3.330000	3.3300	3.25000	3.290000	+0.920%	17,497	-21.581%
2025-10-23	3.330000	3.4300	3.26000	3.260000	-1.511%	20,277	-20.859%
2025-10-22	3.310000	3.4000	3.16000	3.310000	-2.071%	34,879	-22.054%
2025-10-21	3.450000	3.4500	3.31010	3.380000	-1.744%	17,293	-23.669%
2025-10-20	3.410000	3.4400	3.35000	3.440000	+3.303%	11,614	-25.000%
2025-10-17	3.400000	3.4500	3.28070	3.330000	-2.203%	24,059	-22.523%
2025-10-16	3.460000	3.5999	3.34750	3.405000	-2.991%	36,785	-24.229%
2025-10-15	3.445000	3.6200	3.44500	3.510000	-0.847%	27,425	-26.496%
2025-10-14	3.490000	3.5800	3.49000	3.540000	-1.117%	13,087	-27.119%
2025-10-13	3.470000	3.6000	3.42000	3.580000	+2.579%	35,689	-27.933%
2025-10-10	3.730000	3.7300	3.41000	3.490000	-5.163%	25,334	-26.074%
2025-10-09	3.730000	3.7500	3.51010	3.680000	-1.075%	20,956	-29.891%
2025-10-08	3.770000	3.7700	3.65000	3.720000	-0.268%	44,359	-30.645%
2025-10-07	3.660000	3.7314	3.57100	3.730000	-0.533%	33,100	-30.831%
2025-10-06	3.750000	3.7700	3.66000	3.750000	+1.351%	39,710	-31.200%
2025-10-03	3.650000	3.7800	3.65000	3.700000	+0.271%	36,713	-30.270%
2025-10-02	3.510000	3.7000	3.47200	3.690000	+3.361%	23,737	-30.081%
2025-10-01	3.440000	3.5700	3.44000	3.570000	+2.586%	11,120	-27.731%
2025-09-30	3.420000	3.5400	3.40000	3.480000	+1.754%	34,424	-25.862%
2025-09-29	3.750000	3.7500	3.40000	3.420000	-6.301%	77,336	-24.561%
2025-09-26	3.770000	3.8000	3.55000	3.650000	-2.406%	75,346	-29.315%
2025-09-25	3.740000	3.8000	3.62000	3.740000	+1.355%	136,095	-31.016%
2025-09-24	3.640000	3.7000	3.60000	3.690000	+2.216%	81,451	-30.081%
2025-09-23	3.700000	3.7700	3.54000	3.610000	-1.501%	90,604	-28.532%
2025-09-22	3.550000	3.7049	3.51910	3.665000	+5.014%	170,323	-29.604%
2025-09-19	3.490000	3.5200	3.44000	3.490000	-0.852%	60,934	-26.074%
2025-09-18	3.550000	3.5500	3.29000	3.520000	+1.734%	132,179	-26.705%
2025-09-17	3.500000	3.5650	3.40000	3.460000	-0.288%	107,563	-25.434%
2025-09-16	3.350000	3.7000	3.31620	3.470000	+5.152%	235,913	-25.648%
2025-09-15	3.170000	3.3000	3.08000	3.300000	+9.817%	132,296	-21.818%
2025-09-12	3.200000	3.2349	3.00000	3.005000	-10.030%	100,438	-14.143%
2025-09-11	3.260000	3.4908	3.23420	3.340000	+0.906%	267,690	-22.754%
2025-09-10	3.390000	3.3900	3.24000	3.310000	-2.647%	38,289	-22.054%
2025-09-09	3.330000	3.4096	3.22000	3.400000	+2.256%	40,975	-24.118%
2025-09-08	3.350000	3.4400	3.23000	3.325000	-0.150%	25,563	-22.406%
2025-09-05	3.330000	3.4150	3.28000	3.330000	0.000%	23,716	-22.523%
2025-09-04	3.430000	3.4400	3.24000	3.330000	-3.198%	35,531	-22.523%
2025-09-03	3.390000	3.4807	3.25000	3.440000	+0.585%	45,426	-25.000%
2025-09-02	3.400000	3.5899	3.32000	3.420000	+0.293%	118,016	-24.561%
2025-08-29	3.400000	3.4100	3.31500	3.410000	+0.294%	7,670	-24.340%
2025-08-28	3.440000	3.4400	3.31010	3.400000	+0.592%	34,167	-24.118%
2025-08-27	3.410000	3.4500	3.32460	3.380000	-2.029%	39,292	-23.669%
2025-08-26	3.470000	3.5721	3.36000	3.450000	+2.985%	41,597	-25.217%
2025-08-25	3.640000	3.6400	3.33000	3.350000	-8.219%	150,320	-22.985%
2025-08-22	3.710000	3.7300	3.55500	3.650000	-1.750%	82,789	-29.315%
2025-08-21	3.850000	3.8867	3.66000	3.715000	-1.459%	129,497	-30.552%
2025-08-20	3.730000	3.9296	3.60000	3.770000	+5.014%	145,169	-31.565%
2025-08-19	3.800000	3.8000	3.48000	3.590000	-4.267%	54,036	-28.134%
2025-08-18	3.390000	3.8000	3.39000	3.750000	+10.947%	197,086	-31.200%
2025-08-15	3.510000	3.6700	3.25000	3.380000	-3.429%	84,226	-23.669%
2025-08-14	3.530000	3.6000	3.35000	3.500000	-0.285%	48,604	-26.286%
2025-08-13	3.350000	3.5389	3.35000	3.510000	+3.540%	29,770	-26.496%
2025-08-12	3.730000	3.7800	3.33010	3.390000	-9.115%	139,666	-23.894%
2025-08-11	3.680000	3.8200	3.55010	3.730000	+3.900%	71,571	-30.831%
2025-08-08	3.580000	3.6800	3.42160	3.590000	+1.412%	126,486	-28.134%
2025-08-07	3.490000	3.5699	3.41000	3.540000	+1.143%	38,888	-27.119%
2025-08-06	3.610000	3.7200	3.40000	3.500000	-3.047%	159,498	-26.286%
2025-08-05	3.350000	3.7500	3.11000	3.610000	+9.394%	530,171	-28.532%
2025-08-04	3.150000	3.3000	3.09000	3.300000	+8.197%	53,528	-21.818%
2025-08-01	3.290000	3.2900	2.89000	3.050000	-2.244%	68,791	-15.410%
2025-07-31	3.290000	3.3150	3.11090	3.120000	-6.306%	62,000	-17.308%
2025-07-30	3.550000	3.6250	3.04000	3.330000	-6.197%	112,396	-22.523%
2025-07-29	3.580000	3.6685	3.52000	3.550000	+0.282%	53,625	-27.324%
2025-07-28	3.830000	3.8694	3.43000	3.540000	-10.152%	226,479	-27.119%
2025-07-25	3.980000	4.3000	3.71000	3.940000	+0.254%	307,493	-34.518%
2025-07-24	3.990000	4.0836	3.80000	3.930000	+2.611%	227,405	-34.351%
2025-07-23	3.950000	4.0000	3.61670	3.830000	-1.289%	216,949	-32.637%
2025-07-22	4.070000	4.1400	3.71000	3.880000	-3.722%	125,242	-33.505%
2025-07-21	4.000000	4.0999	3.85000	4.030000	+2.806%	98,233	-35.980%
2025-07-18	4.250000	4.2500	3.91000	3.920000	-5.769%	31,284	-34.184%
2025-07-17	3.960000	4.2700	3.85810	4.160000	+5.316%	83,235	-37.981%
2025-07-16	4.140000	4.1400	3.59000	3.950000	-0.754%	120,063	-34.684%
2025-07-15	4.150000	4.3500	3.95000	3.980000	-8.506%	150,922	-35.176%
2025-07-14	4.220000	4.3900	3.88000	4.350000	+4.567%	188,944	-40.690%
2025-07-11	5.700000	5.7200	3.71000	4.160000	-27.400%	627,960	-37.981%
2025-07-10	4.560000	6.4700	4.27000	5.730000	+31.121%	1,032,260	-54.974%
2025-07-09	4.140000	4.6400	4.04580	4.370000	+8.168%	165,120	-40.961%
2025-07-08	3.820000	4.1900	3.73410	4.040000	+6.596%	136,009	-36.139%
2025-07-07	3.650000	3.8400	3.61000	3.790000	+6.162%	59,820	-31.926%
2025-07-03	3.800000	3.8808	3.57000	3.570000	-5.556%	45,548	-27.731%
2025-07-02	3.868300	3.8683	3.72000	3.780000	-3.077%	19,826	-31.746%
2025-07-01	3.840000	3.9200	3.73000	3.900000	+4.000%	16,614	-33.846%
2025-06-30	3.740000	3.7900	3.66380	3.750000	+2.459%	59,512	-31.200%
2025-06-27	3.770000	3.8700	3.63000	3.660000	-4.687%	41,302	-29.508%
2025-06-26	3.660000	4.0300	3.66000	3.840000	-2.041%	118,893	-32.813%
2025-06-25	3.860000	3.9800	3.69890	3.920000	+2.350%	79,313	-34.184%
2025-06-24	3.870000	3.8700	3.65110	3.830000	+1.055%	28,409	-32.637%
2025-06-23	3.760000	4.3000	3.51000	3.790000	+0.798%	171,181	-31.926%
2025-06-20	3.670000	3.9100	3.59520	3.760000	+6.818%	95,442	-31.383%
2025-06-18	3.660000	3.7100	3.51000	3.520000	-5.376%	31,162	-26.705%
2025-06-17	3.960000	4.0700	3.65230	3.720000	-3.557%	51,874	-30.645%
2025-06-16	3.510000	4.0700	3.51000	3.857200	+7.942%	52,110	-33.112%
2025-06-13	3.610000	3.6100	3.50010	3.573400	-0.739%	8,893	-27.800%
2025-06-12	3.710000	3.8000	3.51490	3.600000	-2.965%	25,925	-28.333%
2025-06-11	3.620000	3.7999	3.59000	3.710000	+3.343%	43,480	-30.458%
2025-06-10	3.560000	3.5900	3.41000	3.590000	+1.700%	17,227	-28.134%
2025-06-09	3.660000	3.6600	3.40010	3.530000	-1.397%	19,509	-26.912%
2025-06-06	3.680000	3.6800	3.50000	3.580000	-0.279%	17,362	-27.933%
2025-06-05	3.560000	3.6900	3.50010	3.590000	-5.026%	96,422	-28.134%
2025-06-04	4.250000	4.2899	3.55010	3.780000	-4.061%	387,793	-31.746%
2025-06-03	3.659300	4.0000	3.65000	3.940000	+6.775%	67,809	-34.518%
2025-06-02	3.560000	3.7794	3.48000	3.690000	+4.476%	19,649	-30.081%
2025-05-30	3.770000	3.8800	3.52000	3.531900	-3.236%	4,858	-26.951%
2025-05-29	3.890000	3.8900	3.50000	3.650000	+0.187%	26,848	-29.315%
2025-05-28	4.410000	4.5400	3.50000	3.643200	-14.879%	59,527	-29.183%
2025-05-27	4.180000	4.4499	4.09000	4.280000	+8.081%	42,263	-39.720%
2025-05-23	4.040000	4.1627	3.75200	3.960000	+2.458%	31,596	-34.848%
2025-05-22	3.940000	4.1550	3.71000	3.865000	-0.897%	7,432	-33.247%
2025-05-21	4.480000	4.4800	3.90000	3.900000	-13.140%	37,487	-33.846%
2025-05-20	4.000000	4.4900	3.80000	4.490000	+21.680%	44,900	-42.539%
2025-05-19	3.500000	3.7900	3.30000	3.690000	+13.190%	59,054	-30.081%
2025-05-16	3.300000	3.3000	3.20240	3.260000	-1.242%	3,851	-20.859%
2025-05-15	3.420000	3.4400	3.30100	3.301000	-1.168%	2,645	-21.842%
2025-05-14	3.395000	3.4600	3.33890	3.340000	+0.300%	9,988	-22.754%
2025-05-13	3.410000	3.4313	3.30850	3.330000	-4.040%	8,712	-22.523%
2025-05-12	3.560000	3.5600	3.40000	3.470200	+1.213%	11,777	-25.653%
2025-05-09	3.489900	3.4899	3.42000	3.428600	-0.908%	4,881	-24.751%
2025-05-08	3.500000	3.5000	3.42240	3.460000	0.000%	5,565	-25.434%
2025-05-07	3.620000	3.6202	3.38000	3.460000	+0.290%	13,717	-25.434%
2025-05-06	3.600000	3.6000	3.44000	3.450000	-0.318%	3,084	-25.217%
2025-05-05	3.500000	3.5000	3.45110	3.461000	-3.861%	5,272	-25.455%
2025-05-02	3.550000	3.6550	3.48000	3.600000	+3.448%	10,637	-28.333%
2025-05-01	3.550000	3.5500	3.37000	3.480000	-0.713%	3,180	-25.862%
2025-04-30	3.382100	3.5050	3.38210	3.505000	+1.301%	5,219	-26.391%
2025-04-29	3.400000	3.6400	3.40000	3.460000	+3.284%	9,067	-25.434%
2025-04-28	3.360000	3.6790	3.21000	3.350000	+4.733%	35,365	-22.985%
2025-04-25	3.421900	3.5400	3.18000	3.198600	-0.972%	62,674	-19.340%
2025-04-24	3.340000	3.8100	3.23000	3.230000	-3.256%	45,710	-20.124%
2025-04-23	3.470000	3.5600	3.22000	3.338700	-1.803%	7,166	-22.724%
2025-04-22	3.330000	3.4000	3.20500	3.400000	+6.250%	8,996	-24.118%
2025-04-21	3.313700	3.3142	3.06200	3.200000	-3.030%	11,334	-19.375%
2025-04-17	3.360000	3.3600	3.06000	3.300000	+7.843%	3,945	-21.818%
2025-04-16	3.030200	3.2100	2.97370	3.060000	-4.874%	2,613	-15.686%
2025-04-15	3.350000	3.4900	3.20000	3.216800	-6.776%	4,609	-19.796%
2025-04-14	3.500000	3.8295	3.24000	3.450600	+0.017%	28,292	-25.230%
2025-04-11	3.550000	3.6000	3.20000	3.450000	-1.429%	8,494	-25.217%
2025-04-10	3.140000	3.5000	3.00000	3.500000	+14.754%	35,635	-26.286%
2025-04-09	2.980000	3.1070	2.71450	3.050000	+5.281%	9,243	-15.410%
2025-04-08	2.839300	3.0999	2.83000	2.897000	+4.022%	6,186	-10.942%
2025-04-07	2.686900	2.8600	2.67210	2.785000	+2.828%	14,724	-7.361%
2025-04-04	2.910000	2.9616	2.62000	2.708400	-5.958%	9,325	-4.741%
2025-04-03	2.830000	2.8800	2.77000	2.880000	+2.857%	5,005	-10.417%
2025-04-02	2.750000	2.8200	2.75000	2.800000	+1.818%	2,568	-7.857%
2025-04-01	2.850000	2.9500	2.75000	2.750000	-2.482%	3,944	-6.182%
2025-03-31	2.810000	2.8441	2.80010	2.820000	-4.730%	2,425	-8.511%
2025-03-28	2.840000	2.9600	2.75000	2.960000	+4.053%	6,911	-12.838%
2025-03-27	2.910000	2.9100	2.81000	2.844700	-2.378%	2,718	-9.305%
2025-03-26	3.100000	3.1000	2.87000	2.914000	-4.145%	5,419	-11.462%
2025-03-25	3.020000	3.0700	3.01580	3.040000	+2.699%	3,869	-15.132%
2025-03-24	3.150000	3.1500	2.91010	2.960100	+1.722%	10,686	-12.841%
2025-03-21	2.900000	2.9200	2.83791	2.910000	+0.345%	7,894	-11.340%
2025-03-20	2.980000	3.0200	2.82000	2.900000	-4.290%	8,534	-11.034%
2025-03-19	3.100000	3.1300	3.02000	3.030000	-3.810%	7,448	-14.851%
2025-03-18	3.170000	3.1700	2.97010	3.150000	+5.000%	15,847	-18.095%
2025-03-17	2.900000	3.0001	2.90000	3.000000	+2.215%	5,861	-14.000%
2025-03-14	2.940000	3.0299	2.83000	2.935000	-3.612%	15,339	-12.095%
2025-03-13	2.980000	3.1945	2.86240	3.045000	+2.872%	6,774	-15.271%
2025-03-12	3.180000	3.5800	2.87730	2.960000	+1.370%	77,460	-12.838%
2025-03-11	2.870000	3.0100	2.71970	2.920000	+5.036%	10,927	-11.644%
2025-03-10	2.950000	3.0600	2.76000	2.780000	-3.569%	10,512	-7.194%
2025-03-07	2.910000	3.0900	2.81000	2.882900	-0.590%	10,580	-10.507%
2025-03-06	3.045000	3.0450	2.87000	2.900000	-3.010%	10,831	-11.034%
2025-03-05	3.200000	3.3650	2.62000	2.990000	-6.563%	35,595	-13.712%
2025-03-04	3.260000	3.3603	3.05000	3.200000	-5.325%	17,755	-19.375%
2025-03-03	3.460000	3.4700	3.31000	3.380000	-5.056%	7,447	-23.669%
2025-02-28	3.640000	3.6400	3.22000	3.560000	-0.872%	8,400	-27.528%
2025-02-27	3.630000	3.8730	3.57000	3.591300	-0.242%	18,712	-28.160%
2025-02-26	3.420000	3.6900	3.42000	3.600000	+7.143%	17,963	-28.333%
2025-02-25	3.470000	3.4700	3.21080	3.360000	-6.407%	22,488	-23.214%
2025-02-24	3.690000	3.7900	3.47990	3.590000	-2.710%	23,094	-28.134%
2025-02-21	3.802900	4.0800	3.65920	3.690000	-3.172%	19,550	-30.081%
2025-02-20	3.900000	4.0061	3.81090	3.810900	-4.489%	10,310	-32.299%
2025-02-19	3.790000	4.0700	3.71180	3.990000	+3.368%	19,740	-35.338%
2025-02-18	4.000000	4.0800	3.70000	3.860000	-1.279%	20,000	-33.161%
2025-02-14	3.710000	4.1000	3.71000	3.910000	+2.760%	19,626	-34.015%
2025-02-13	3.750000	3.8388	3.70010	3.805000	-0.367%	4,804	-32.194%
2025-02-12	3.875000	3.8750	3.66210	3.819000	-0.026%	10,120	-32.443%
2025-02-11	3.800000	3.9766	3.57000	3.820000	+6.404%	27,112	-32.461%
2025-02-10	3.790000	3.8750	3.55000	3.590100	-5.578%	12,962	-28.136%
2025-02-07	3.800000	3.8852	3.79000	3.802200	+1.392%	9,169	-32.145%
2025-02-06	3.460000	3.9368	3.45000	3.750000	+8.696%	46,559	-31.200%
2025-02-05	3.140000	3.6000	3.14000	3.450000	+2.219%	54,596	-25.217%
2025-02-04	3.180000	3.4000	3.10000	3.375100	+5.472%	41,083	-23.558%
2025-02-03	3.190000	3.2000	3.11000	3.200000	-0.858%	8,165	-19.375%
2025-01-31	3.139900	3.2900	3.13990	3.227700	-2.191%	6,234	-20.067%
2025-01-30	3.210000	3.3650	3.18000	3.300000	+1.072%	9,447	-21.818%
2025-01-29	3.355000	3.4500	3.26500	3.265000	-0.760%	19,227	-20.980%
2025-01-28	3.230000	3.3500	3.20000	3.290000	+2.492%	14,870	-21.581%
2025-01-27	3.300000	3.4100	3.21000	3.210000	-4.609%	6,734	-19.626%
2025-01-24	3.450000	3.4792	3.23110	3.365100	-2.461%	23,139	-23.331%
2025-01-23	3.470000	3.4700	3.37470	3.450000	-1.429%	5,928	-25.217%
2025-01-22	3.450000	3.5650	3.35000	3.500000	+1.449%	7,735	-26.286%
2025-01-21	3.470000	3.5700	3.41530	3.450000	-0.576%	11,409	-25.217%
2025-01-17	3.340000	3.4900	3.26100	3.470000	+4.361%	10,113	-25.648%
2025-01-16	3.440000	3.4511	3.24110	3.325000	-0.746%	9,089	-22.406%
2025-01-15	3.500000	3.5000	3.28010	3.350000	+2.688%	10,756	-22.985%
2025-01-14	3.220000	3.4100	3.15720	3.262300	+1.194%	9,865	-20.915%
2025-01-13	3.400000	3.4500	3.10000	3.223801	-5.182%	33,103	-19.970%
2025-01-10	3.630000	3.6800	3.35670	3.400000	-7.859%	23,891	-24.118%
2025-01-08	3.570000	3.6900	3.52000	3.690000	+3.324%	18,676	-30.081%
2025-01-07	3.660000	3.6800	3.54000	3.571300	-2.156%	19,706	-27.757%
2025-01-06	3.660000	3.8000	3.65000	3.650000	-0.273%	13,929	-29.315%
2025-01-03	3.760000	3.8800	3.66000	3.660000	-2.139%	16,466	-29.508%
2025-01-02	3.820000	3.8200	3.51010	3.740000	-2.094%	53,366	-31.016%
2024-12-31	3.710000	4.0799	3.68000	3.820000	+2.735%	31,508	-32.461%
2024-12-30	3.720000	3.8900	3.66500	3.718300	-2.286%	10,454	-30.613%
2024-12-27	3.760000	3.8500	3.59100	3.805300	+0.936%	9,062	-32.200%
2024-12-26	3.510000	3.7900	3.50910	3.770000	+2.221%	15,496	-31.565%
2024-12-24	3.550000	3.7955	3.54200	3.688100	-0.322%	24,622	-30.045%
2024-12-23	3.670000	3.8400	3.54710	3.700000	-3.394%	89,201	-30.270%
2024-12-20	3.530000	4.2400	3.17000	3.830000	+11.988%	149,056	-32.637%
2024-12-19	3.750000	3.7500	3.32000	3.420000	-9.043%	333,568	-24.561%
2024-12-18	3.940000	3.9999	3.51000	3.760000	-2.338%	61,836	-31.383%
2024-12-17	3.900000	3.9800	3.41000	3.850000	0.000%	163,482	-32.987%
2024-12-16	3.880000	3.9800	3.66000	3.850000	+2.174%	27,635	-32.987%
2024-12-13	4.003700	4.0299	3.75000	3.768100	-7.418%	24,474	-31.530%
2024-12-12	4.090000	4.1700	3.92000	4.070000	+2.261%	29,411	-36.609%
2024-12-11	4.000000	4.2856	3.98000	3.980000	-1.241%	11,625	-35.176%
2024-12-10	3.986943	4.2400	3.75010	4.030000	-5.288%	58,103	-35.980%
2024-12-09	4.290000	4.4700	4.05500	4.255000	+0.118%	28,968	-39.365%
2024-12-06	4.600000	4.6902	4.00000	4.250000	-4.922%	63,093	-39.294%
2024-12-05	3.450000	4.4843	3.34000	4.470000	+30.702%	91,501	-42.282%
2024-12-04	3.220000	3.4700	3.16790	3.420000	+3.323%	28,790	-24.561%
2024-12-03	3.280000	3.4000	2.95000	3.310000	+0.915%	28,943	-22.054%
2024-12-02	3.000000	3.4413	2.96320	3.280000	+11.186%	74,552	-21.341%
2024-11-29	2.930000	2.9700	2.90000	2.950000	+1.724%	10,912	-12.542%
2024-11-27	2.930000	3.0000	2.86000	2.900000	+1.399%	16,189	-11.034%
2024-11-26	2.800000	2.9500	2.75000	2.860000	+3.623%	25,907	-9.790%
2024-11-25	2.790000	2.7900	2.65000	2.760000	+3.375%	22,446	-6.522%
2024-11-22	2.600000	2.7882	2.60000	2.669900	+1.905%	5,260	-3.367%
2024-11-21	2.550000	2.6700	2.53300	2.620000	-0.758%	12,962	-1.527%
2024-11-20	2.750000	2.7500	2.54000	2.640000	0.000%	16,548	-2.273%
2024-11-19	2.740000	2.7600	2.61500	2.640000	+1.149%	15,143	-2.273%
2024-11-18	2.580000	2.6997	2.51640	2.610000	+0.772%	35,654	-1.149%
2024-11-15	2.630000	2.6599	2.56500	2.590000	-1.521%	18,154	-0.386%
2024-11-14	2.670100	2.7500	2.63000	2.630000	-2.593%	24,600	-1.901%
2024-11-13	2.890000	2.8900	2.69000	2.700000	-4.255%	41,498	-4.444%
2024-11-12	2.850000	2.8738	2.77000	2.820000	-1.399%	10,715	-8.511%
2024-11-11	2.630000	2.9000	2.63000	2.860000	+7.116%	24,848	-9.790%
2024-11-08	2.770000	2.8000	2.65000	2.670000	-4.643%	14,294	-3.371%
2024-11-07	2.900000	2.9000	2.78000	2.800000	-4.437%	35,329	-7.857%
2024-11-06	2.970000	3.1900	2.91000	2.930000	+3.169%	64,027	-11.945%
2024-11-05	2.760900	2.8418	2.70000	2.840000	+4.029%	25,219	-9.155%
2024-11-04	2.890000	2.9100	2.73000	2.730000	-5.862%	33,596	-5.495%
2024-11-01	2.950000	2.9600	2.88000	2.900000	-1.361%	11,409	-11.034%
2024-10-31	3.150000	3.2000	2.94000	2.940000	-7.837%	21,953	-12.245%
2024-10-30	2.940000	3.2900	2.94000	3.190000	+6.689%	20,651	-19.122%
2024-10-29	2.990000	3.0849	2.94000	2.990000	-2.288%	17,531	-13.712%
2024-10-28	3.121200	3.2300	2.93000	3.060000	-1.227%	75,262	-15.686%
2024-10-25	3.220000	3.2200	3.00000	3.098000	-4.383%	38,367	-16.720%
2024-10-24	3.370000	3.3700	3.22000	3.240000	-3.858%	11,940	-20.370%
2024-10-23	3.450000	3.5000	3.30000	3.370000	-2.601%	19,981	-23.442%
2024-10-22	3.550000	3.5750	3.40010	3.460000	-4.945%	14,043	-25.434%
2024-10-21	3.550000	3.6500	3.37000	3.640000	+2.247%	55,240	-29.121%
2024-10-18	3.280000	3.5700	3.20500	3.560000	+11.950%	38,941	-27.528%
2024-10-17	3.520000	3.5200	3.14000	3.180000	-10.924%	34,338	-18.868%
2024-10-16	3.520000	3.5700	3.36080	3.570000	+5.000%	50,441	-27.731%
2024-10-15	3.560000	3.6400	3.40000	3.400000	-5.028%	218,516	-24.118%
2024-10-14	3.460000	3.7150	3.38900	3.580000	+5.917%	64,775	-27.933%
2024-10-11	3.890000	4.1000	3.38000	3.380000	-13.776%	37,088	-23.669%
2024-10-10	4.120000	4.1200	3.83000	3.920000	-4.156%	42,191	-34.184%
2024-10-09	4.050000	4.3000	4.02000	4.090000	+0.739%	12,696	-36.919%
2024-10-08	4.440000	4.5000	4.02000	4.060000	-8.969%	44,995	-36.453%
2024-10-07	4.380000	4.5000	4.33000	4.460000	+2.765%	16,912	-42.152%
2024-10-04	4.330000	4.5000	4.29000	4.340000	-1.139%	35,352	-40.553%
2024-10-03	4.590000	4.5900	4.21000	4.390000	-6.197%	46,692	-41.230%
2024-10-02	4.730000	4.7900	4.62010	4.680000	-2.500%	44,454	-44.872%
2024-10-01	4.740000	4.8451	4.57000	4.800000	-1.031%	41,349	-46.250%
2024-09-30	4.830000	5.0000	4.20290	4.850000	-6.551%	123,364	-46.804%
2024-09-27	4.620000	5.2989	4.62000	5.190000	+6.571%	297,351	-50.289%
2024-09-26	4.360000	4.9900	4.11000	4.870000	+11.442%	390,347	-47.023%
2024-09-25	4.040000	4.4751	3.92000	4.370000	+2.824%	528,176	-40.961%
2024-09-24	4.100000	4.6000	3.69000	4.250000	+44.558%	17,307,319	-39.294%
2024-09-23	2.990000	3.0500	2.92000	2.940000	-1.672%	819,219	-12.245%
2024-09-20	2.983600	3.1600	2.97000	2.990000	-3.236%	12,832	-13.712%
2024-09-19	2.790000	3.1393	2.79000	3.090000	+9.964%	17,306	-16.505%
2024-09-18	2.800000	2.9074	2.67780	2.810000	-2.431%	17,228	-8.185%
2024-09-17	3.108100	3.1081	2.82000	2.880000	-0.690%	22,161	-10.417%
2024-09-16	2.910000	3.1800	2.88000	2.900000	-4.605%	36,159	-11.034%
2024-09-13	2.820000	3.3200	2.81100	3.040000	+8.961%	116,567	-15.132%
2024-09-12	3.070000	3.1100	2.56500	2.790000	-1.064%	1,903,653	-7.527%
2024-09-11	2.810000	2.9500	2.55000	2.820000	+13.710%	28,181	-8.511%
2024-09-10	2.863000	2.8800	2.36000	2.480000	-12.982%	41,670	+4.032%
2024-09-09	3.044000	3.0440	2.85000	2.850000	-3.061%	16,065	-9.474%
2024-09-06	3.220000	3.2350	2.94000	2.940000	-8.696%	13,972	-12.245%
2024-09-05	3.150000	3.2200	3.15000	3.220000	+0.940%	6,987	-19.876%
2024-09-04	3.220000	3.2700	3.17000	3.190000	-1.238%	7,393	-19.122%
2024-09-03	3.400000	3.4000	3.16010	3.230000	-5.000%	3,427	-20.124%
2024-08-30	3.400000	3.5150	3.40000	3.400000	+4.938%	1,351	-24.118%
2024-08-29	3.270000	3.4050	3.20000	3.240000	+0.778%	13,868	-20.370%
2024-08-28	3.400000	3.4200	3.19000	3.215000	-0.772%	16,585	-19.751%
2024-08-27	3.558600	3.5600	3.16000	3.240000	-6.897%	7,507	-20.370%
2024-08-26	3.579600	3.8200	3.40000	3.480000	-6.452%	17,633	-25.862%
2024-08-23	3.550000	3.7600	3.43310	3.720000	+7.826%	21,542	-30.645%
2024-08-22	3.660000	3.8400	3.38000	3.450000	-3.631%	17,544	-25.217%
2024-08-21	3.363100	3.8500	3.36310	3.580000	+1.705%	55,661	-27.933%
2024-08-20	3.480000	3.5200	3.26000	3.520000	+0.571%	33,204	-26.705%
2024-08-19	3.720000	3.8399	3.42000	3.500000	-2.235%	28,360	-26.286%
2024-08-16	3.230000	3.7200	3.21000	3.580000	+9.203%	22,758	-27.933%
2024-08-15	3.280000	3.3500	3.24000	3.278300	-1.553%	7,670	-21.301%
2024-08-14	3.278400	3.3300	3.21000	3.330000	+1.524%	7,284	-22.523%
2024-08-13	3.180000	3.3100	3.18000	3.280000	+4.127%	7,365	-21.341%
2024-08-12	3.150000	3.4400	3.15000	3.150000	-3.077%	29,277	-18.095%
2024-08-09	3.490000	3.4900	3.16000	3.250000	+1.562%	12,583	-20.615%
2024-08-08	3.120000	3.3200	3.12000	3.200000	+0.946%	9,055	-19.375%
2024-08-07	3.430000	3.4300	3.17000	3.170000	-3.939%	31,946	-18.612%
2024-08-06	3.110000	3.3000	3.10000	3.300000	+4.265%	25,447	-21.818%
2024-08-05	3.600000	3.6000	3.03010	3.165000	-12.083%	51,984	-18.483%
2024-08-02	3.970000	3.9700	3.53000	3.600000	-7.455%	22,848	-28.333%
2024-08-01	3.940000	3.9797	3.80000	3.890000	+1.039%	11,151	-33.676%
2024-07-31	3.810000	3.8700	3.80000	3.850000	+0.522%	12,716	-32.987%
2024-07-30	4.110000	4.1400	3.79000	3.830000	-6.813%	18,760	-32.637%
2024-07-29	4.420000	4.8000	4.10010	4.110000	-10.262%	74,226	-37.226%
2024-07-26	3.850000	4.6200	3.80000	4.580000	+22.133%	298,226	-43.668%
2024-07-25	3.830000	3.8900	3.70500	3.750000	-1.832%	26,330	-31.200%
2024-07-24	3.750000	3.8899	3.71010	3.820000	+1.058%	42,617	-32.461%
2024-07-23	3.800000	3.8200	3.70000	3.780000	+1.887%	15,751	-31.746%
2024-07-22	3.700000	3.8500	3.70000	3.710000	+1.923%	15,944	-30.458%
2024-07-19	3.940000	3.9400	3.53000	3.640000	-6.427%	28,784	-29.121%
2024-07-18	4.080000	4.0800	3.85000	3.890000	-2.750%	15,474	-33.676%
2024-07-17	4.011000	4.1000	3.92000	4.000000	-0.744%	16,436	-35.500%
2024-07-16	4.090000	4.1795	3.87740	4.030000	0.000%	30,808	-35.980%
2024-07-15	4.130000	4.1300	3.91000	4.030000	-0.739%	21,293	-35.980%
2024-07-12	3.990000	4.3500	3.83000	4.060000	+0.495%	83,187	-36.453%
2024-07-11	4.850000	4.9500	3.40000	4.040000	-8.597%	1,846,005	-36.139%
2024-07-10	4.660000	4.6600	4.30000	4.420000	-5.353%	10,437	-41.629%
2024-07-09	4.250000	4.6800	4.09010	4.670000	+10.142%	33,294	-44.754%
2024-07-08	4.410000	4.4200	3.87050	4.240000	-3.855%	34,640	-39.151%

.dark-mode .NQ3B9q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NQ3B9q{ color: #333333; background-color: white; border: 2px solid #333333; }HSCSHeartSciences Inc. Common Stockstock NASDAQ

HSCS
HeartSciences Inc. Common Stock
stock NASDAQ