Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.110 +0.240 (+4.93%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 4.360 4.990 4.110 4.870 390,245 +0.50(+11.44%)
Sep 25, 2024 4.040 4.475 3.920 4.370 526,809 +0.12(+2.82%)
Sep 24, 2024 4.100 4.600 3.690 4.250 17,286,264 +1.31(+44.56%)
Sep 23, 2024 2.990 3.050 2.920 2.940 630,022 -0.05(-1.67%)
Sep 20, 2024 2.980 3.160 2.970 2.990 14,453 -0.10(-3.24%)
Sep 19, 2024 2.790 3.139 2.790 3.090 17,296 +0.28(+9.96%)
Sep 18, 2024 2.800 2.907 2.678 2.810 17,218 -0.07(-2.43%)
Sep 17, 2024 3.110 3.108 2.820 2.880 22,161 -0.02(-0.69%)
Sep 16, 2024 2.910 3.180 2.880 2.900 36,157 -0.14(-4.61%)
Sep 13, 2024 2.820 3.320 2.811 3.040 116,567 +0.25(+8.96%)
Sep 12, 2024 3.070 3.110 2.565 2.790 1,899,010 -0.03(-1.06%)
Sep 11, 2024 2.810 2.950 2.550 2.820 28,122 +0.34(+13.71%)
Sep 10, 2024 2.860 2.880 2.360 2.480 41,665 -0.37(-12.98%)
Sep 09, 2024 3.044 3.044 2.850 2.850 17,757 -0.09(-3.06%)
Sep 06, 2024 3.220 3.235 2.940 2.940 13,972 -0.28(-8.70%)
Sep 05, 2024 3.150 3.220 3.150 3.220 6,987 +0.03(+0.94%)
Sep 04, 2024 3.220 3.270 3.170 3.190 7,393 -0.04(-1.24%)
Sep 03, 2024 3.400 3.400 3.160 3.230 3,427 -0.17(-5.00%)
Aug 30, 2024 3.400 3.515 3.400 3.400 1,351 +0.16(+4.94%)
Aug 29, 2024 3.270 3.405 3.200 3.240 13,868 +0.03(+0.78%)
Aug 28, 2024 3.400 3.420 3.190 3.215 16,585 -0.03(-0.77%)
Aug 27, 2024 3.560 3.560 3.160 3.240 7,507 -0.24(-6.90%)
Aug 26, 2024 3.580 3.820 3.400 3.480 17,630 -0.24(-6.45%)
Aug 23, 2024 3.550 3.760 3.433 3.720 21,542 +0.27(+7.83%)
Aug 22, 2024 3.660 3.840 3.380 3.450 17,483 -0.13(-3.63%)
Aug 21, 2024 3.360 3.850 3.363 3.580 55,661 +0.06(+1.70%)
Aug 20, 2024 3.480 3.520 3.260 3.520 33,094 +0.02(+0.57%)
Aug 19, 2024 3.720 3.840 3.420 3.500 28,347 -0.08(-2.23%)
Aug 16, 2024 3.230 3.720 3.210 3.580 22,758 +0.30(+9.20%)
Aug 15, 2024 3.280 3.350 3.240 3.278 7,658 -0.05(-1.55%)
Aug 14, 2024 3.280 3.330 3.210 3.330 7,224 +0.05(+1.52%)
Aug 13, 2024 3.180 3.310 3.180 3.280 7,362 +0.13(+4.13%)
Aug 12, 2024 3.150 3.440 3.150 3.150 29,266 -0.10(-3.08%)
Aug 09, 2024 3.490 3.490 3.160 3.250 12,583 +0.05(+1.56%)
Aug 08, 2024 3.120 3.320 3.120 3.200 8,255 +0.03(+0.95%)
Aug 07, 2024 3.430 3.430 3.170 3.170 31,914 -0.13(-3.94%)
Aug 06, 2024 3.110 3.300 3.100 3.300 25,390 +0.13(+4.27%)
Aug 05, 2024 3.600 3.600 3.030 3.165 51,961 -0.44(-12.08%)
Aug 02, 2024 3.970 3.970 3.530 3.600 22,848 -0.29(-7.46%)
Aug 01, 2024 3.940 3.980 3.800 3.890 11,128 +0.04(+1.04%)
Jul 31, 2024 3.810 3.870 3.800 3.850 12,715 +0.02(+0.52%)
Jul 30, 2024 4.110 4.140 3.790 3.830 18,630 -0.28(-6.81%)
Jul 29, 2024 4.420 4.800 4.100 4.110 74,124 -0.47(-10.26%)
Jul 26, 2024 3.850 4.620 3.800 4.580 298,226 +0.83(+22.13%)
Jul 25, 2024 3.830 3.890 3.705 3.750 26,179 -0.07(-1.83%)
Jul 24, 2024 3.750 3.890 3.710 3.820 42,617 +0.04(+1.06%)
Jul 23, 2024 3.800 3.820 3.700 3.780 15,751 +0.07(+1.89%)
Jul 22, 2024 3.700 3.850 3.700 3.710 15,900 +0.07(+1.92%)
Jul 19, 2024 3.940 3.940 3.530 3.640 28,784 -0.25(-6.43%)
Jul 18, 2024 4.080 4.080 3.850 3.890 15,456 -0.11(-2.75%)
Jul 17, 2024 4.010 4.100 3.920 4.000 16,414 -0.03(-0.74%)
Jul 16, 2024 4.090 4.179 3.877 4.030 30,806 +0.00(+0.00%)
Jul 15, 2024 4.130 4.130 3.910 4.030 21,012 -0.03(-0.74%)
Jul 12, 2024 3.990 4.350 3.830 4.060 83,187 +0.02(+0.50%)
Jul 11, 2024 4.850 4.950 3.400 4.040 1,840,346 -0.38(-8.60%)
Jul 10, 2024 4.660 4.660 4.300 4.420 10,401 -0.25(-5.35%)
Jul 09, 2024 4.250 4.680 4.090 4.670 33,280 +0.43(+10.14%)
Jul 08, 2024 4.410 4.420 3.870 4.240 34,437 -0.17(-3.85%)
Jul 05, 2024 4.780 4.780 4.080 4.410 24,526 -0.34(-7.16%)
Jul 03, 2024 5.110 5.110 4.680 4.750 17,547 -0.46(-8.83%)
Jul 02, 2024 5.020 5.300 4.890 5.210 71,083 +0.15(+2.96%)
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.