Skip to main content

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

3.780 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 5.190 5.435 5.040 5.060 18,342 -0.15(-2.88%)
Jun 28, 2024 5.300 5.600 5.130 5.210 75,930 -0.09(-1.70%)
Jun 27, 2024 5.180 5.770 5.090 5.300 67,525 +0.12(+2.32%)
Jun 26, 2024 5.140 5.260 5.145 5.180 14,705 -0.17(-3.18%)
Jun 25, 2024 5.310 5.490 5.220 5.350 34,272 -0.20(-3.60%)
Jun 24, 2024 5.270 5.630 5.270 5.550 17,393 +0.30(+5.71%)
Jun 21, 2024 5.140 5.340 5.110 5.250 19,914 +0.10(+1.94%)
Jun 20, 2024 5.400 5.400 5.139 5.150 13,419 +0.04(+0.78%)
Jun 18, 2024 5.220 5.405 5.110 5.110 31,285 -0.18(-3.40%)
Jun 17, 2024 5.500 5.590 5.200 5.290 32,599 -0.09(-1.67%)
Jun 14, 2024 5.480 5.490 5.260 5.380 19,974 +0.07(+1.32%)
Jun 13, 2024 5.450 5.450 5.220 5.310 12,161 +0.01(+0.19%)
Jun 12, 2024 5.410 5.510 5.240 5.300 21,735 -0.18(-3.30%)
Jun 11, 2024 5.580 5.740 5.270 5.481 61,884 -0.17(-2.99%)
Jun 10, 2024 5.670 5.820 5.593 5.650 14,431 -0.18(-3.09%)
Jun 07, 2024 5.630 5.900 5.520 5.830 34,973 +0.09(+1.57%)
Jun 06, 2024 5.360 5.840 5.285 5.740 33,789 +0.19(+3.42%)
Jun 05, 2024 5.340 5.690 5.200 5.550 46,682 +0.40(+7.77%)
Jun 04, 2024 5.690 5.970 5.100 5.150 112,312 -0.54(-9.49%)
Jun 03, 2024 5.520 5.900 5.520 5.690 61,350 +0.19(+3.45%)
May 31, 2024 6.490 6.810 5.460 5.500 105,869 -1.31(-19.24%)
May 30, 2024 6.940 7.570 6.690 6.810 96,919 +0.02(+0.27%)
May 29, 2024 6.430 6.840 6.310 6.792 43,382 +0.38(+5.96%)
May 28, 2024 6.110 6.700 6.110 6.410 51,363 +0.21(+3.39%)
May 24, 2024 5.530 6.590 5.520 6.200 250,982 +0.67(+12.12%)
May 23, 2024 5.340 5.550 5.210 5.530 44,581 +0.11(+2.03%)
May 22, 2024 5.510 5.980 5.210 5.420 98,329 -0.21(-3.73%)
May 21, 2024 5.940 6.070 5.571 5.630 89,240 -0.25(-4.25%)
May 20, 2024 6.810 6.950 5.802 5.880 165,590 -1.09(-15.64%)
May 17, 2024 8.700 8.704 6.830 6.970 348,903 -4.34(-38.37%)
May 16, 2024 8.840 13.50 7.820 11.31 408,668 +2.32(+25.81%)
May 15, 2024 8.300 8.990 7.350 8.990 73,601 +1.08(+13.65%)
May 14, 2024 7.000 8.200 7.210 7.910 31,870 +0.85(+12.04%)
May 13, 2024 7.500 7.500 6.810 7.060 53,162 -1.74(-19.77%)
May 10, 2024 8.720 8.930 8.710 8.800 7,484 -0.19(-2.11%)
May 09, 2024 9.000 9.170 8.720 8.990 9,282 +0.09(+1.01%)
May 08, 2024 8.600 8.980 8.540 8.900 10,993 +0.22(+2.53%)
May 07, 2024 9.100 9.110 8.500 8.680 15,119 +0.07(+0.81%)
May 06, 2024 9.050 9.050 8.610 8.610 20,853 -0.27(-3.04%)
May 03, 2024 9.420 9.430 8.800 8.880 14,597 -0.57(-6.03%)
May 02, 2024 9.260 9.450 9.080 9.450 12,563 +0.19(+2.05%)
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.