HeartSciences Inc. - Common Stock (HSCS)
2.8000
+0.0500 (1.82%)
NASDAQ · Last Trade: Apr 2nd, 8:47 PM EDT
Historical Prices For HeartSciences Inc. - Common Stock (HSCS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 2.75 | 2.82 | 2.75 | 2.80 | 2,467 | 2.80 |
| 4/01/2025 | 2.85 | 2.95 | 2.75 | 2.75 | 3,944 | 2.75 |
| 3/31/2025 | 2.81 | 2.84 | 2.80 | 2.82 | 2,425 | 2.82 |
| 3/28/2025 | 2.84 | 2.96 | 2.75 | 2.96 | 6,911 | 2.96 |
| 3/27/2025 | 2.91 | 2.91 | 2.81 | 2.84 | 2,717 | 2.84 |
| 3/26/2025 | 3.10 | 3.10 | 2.87 | 2.91 | 5,418 | 2.91 |
| 3/25/2025 | 3.02 | 3.07 | 3.02 | 3.04 | 3,869 | 3.04 |
| 3/24/2025 | 3.15 | 3.15 | 2.91 | 2.96 | 10,669 | 2.96 |
| 3/21/2025 | 2.90 | 2.92 | 2.84 | 2.91 | 7,894 | 2.91 |
| 3/20/2025 | 2.98 | 3.02 | 2.82 | 2.90 | 8,534 | 2.90 |
| 3/19/2025 | 3.10 | 3.13 | 3.02 | 3.03 | 7,448 | 3.03 |
| 3/18/2025 | 3.17 | 3.17 | 2.97 | 3.15 | 15,847 | 3.15 |
| 3/17/2025 | 2.90 | 3.00 | 2.90 | 3.00 | 5,861 | 3.00 |
| 3/14/2025 | 2.94 | 3.03 | 2.83 | 2.94 | 15,339 | 2.94 |
| 3/13/2025 | 2.98 | 3.19 | 2.86 | 3.04 | 6,773 | 3.04 |
| 3/12/2025 | 3.18 | 3.58 | 2.88 | 2.96 | 77,451 | 2.96 |
| 3/11/2025 | 2.87 | 3.01 | 2.72 | 2.92 | 10,918 | 2.92 |
| 3/10/2025 | 2.95 | 3.06 | 2.76 | 2.78 | 10,501 | 2.78 |
| 3/07/2025 | 2.91 | 3.09 | 2.81 | 2.88 | 10,580 | 2.88 |
| 3/06/2025 | 3.04 | 3.04 | 2.87 | 2.90 | 10,831 | 2.90 |
| 3/05/2025 | 3.20 | 3.37 | 2.62 | 2.99 | 35,592 | 2.99 |
| 3/04/2025 | 3.26 | 3.36 | 3.05 | 3.20 | 17,755 | 3.20 |
| 3/03/2025 | 3.46 | 3.47 | 3.31 | 3.38 | 7,447 | 3.38 |
| 2/28/2025 | 3.64 | 3.64 | 3.22 | 3.56 | 8,400 | 3.56 |
| 2/27/2025 | 3.63 | 3.87 | 3.57 | 3.59 | 18,712 | 3.59 |
| 2/26/2025 | 3.42 | 3.69 | 3.42 | 3.60 | 17,896 | 3.60 |
| 2/25/2025 | 3.47 | 3.47 | 3.21 | 3.36 | 22,488 | 3.36 |
| 2/24/2025 | 3.69 | 3.79 | 3.48 | 3.59 | 21,194 | 3.59 |
| 2/21/2025 | 3.80 | 4.08 | 3.66 | 3.69 | 19,550 | 3.69 |
| 2/20/2025 | 3.90 | 4.01 | 3.81 | 3.81 | 10,310 | 3.81 |
| 2/19/2025 | 3.79 | 4.07 | 3.71 | 3.99 | 19,498 | 3.99 |
| 2/18/2025 | 4.00 | 4.08 | 3.70 | 3.86 | 19,996 | 3.86 |
| 2/14/2025 | 3.71 | 4.10 | 3.71 | 3.91 | 19,626 | 3.91 |
| 2/13/2025 | 3.75 | 3.84 | 3.70 | 3.81 | 4,804 | 3.81 |
| 2/12/2025 | 3.88 | 3.88 | 3.66 | 3.82 | 10,119 | 3.82 |
| 2/11/2025 | 3.80 | 3.98 | 3.57 | 3.82 | 27,102 | 3.82 |
| 2/10/2025 | 3.79 | 3.88 | 3.55 | 3.59 | 12,962 | 3.59 |
| 2/07/2025 | 3.80 | 3.89 | 3.79 | 3.80 | 9,169 | 3.80 |
| 2/06/2025 | 3.46 | 3.94 | 3.45 | 3.75 | 46,559 | 3.75 |
| 2/05/2025 | 3.14 | 3.60 | 3.14 | 3.45 | 54,596 | 3.45 |
| 2/04/2025 | 3.18 | 3.40 | 3.10 | 3.38 | 41,082 | 3.38 |
| 2/03/2025 | 3.19 | 3.20 | 3.11 | 3.20 | 8,065 | 3.20 |
| 1/31/2025 | 3.14 | 3.29 | 3.14 | 3.23 | 6,234 | 3.23 |
| 1/30/2025 | 3.21 | 3.37 | 3.18 | 3.30 | 9,447 | 3.30 |
| 1/29/2025 | 3.35 | 3.45 | 3.27 | 3.27 | 19,227 | 3.27 |
| 1/28/2025 | 3.23 | 3.35 | 3.20 | 3.29 | 14,865 | 3.29 |
| 1/27/2025 | 3.30 | 3.41 | 3.21 | 3.21 | 6,733 | 3.21 |
| 1/24/2025 | 3.45 | 3.48 | 3.23 | 3.37 | 23,139 | 3.37 |
| 1/23/2025 | 3.47 | 3.47 | 3.37 | 3.45 | 5,927 | 3.45 |
| 1/22/2025 | 3.45 | 3.56 | 3.35 | 3.50 | 7,330 | 3.50 |
| 1/21/2025 | 3.47 | 3.57 | 3.42 | 3.45 | 11,307 | 3.45 |
| 1/17/2025 | 3.34 | 3.49 | 3.26 | 3.47 | 10,113 | 3.47 |
| 1/16/2025 | 3.44 | 3.45 | 3.24 | 3.33 | 9,089 | 3.33 |
| 1/15/2025 | 3.50 | 3.50 | 3.28 | 3.35 | 10,756 | 3.35 |
| 1/14/2025 | 3.22 | 3.41 | 3.16 | 3.26 | 9,865 | 3.26 |
| 1/13/2025 | 3.40 | 3.45 | 3.10 | 3.22 | 32,706 | 3.22 |
| 1/10/2025 | 3.63 | 3.68 | 3.36 | 3.40 | 23,891 | 3.40 |
| 1/08/2025 | 3.57 | 3.69 | 3.52 | 3.69 | 18,676 | 3.69 |
| 1/07/2025 | 3.66 | 3.68 | 3.54 | 3.57 | 19,491 | 3.57 |
| 1/06/2025 | 3.66 | 3.80 | 3.65 | 3.65 | 13,929 | 3.65 |
| 1/03/2025 | 3.76 | 3.88 | 3.66 | 3.66 | 16,466 | 3.66 |