Skip to main content

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

3.400 +0.160 (+4.94%)
Streaming Delayed Price Updated: 9:41 AM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.