Skip to main content

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

0.1001 -0.0084 (-7.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 0.1052 0.1084 0.0990 0.1001 1,213,582 -0.01(-7.74%)
Apr 18, 2024 0.1007 0.1100 0.0985 0.1085 661,669 +0.01(+7.43%)
Apr 17, 2024 0.1030 0.1050 0.0998 0.1010 512,634 -0.00(-2.88%)
Apr 16, 2024 0.1017 0.1056 0.0905 0.1040 1,726,112 +0.00(+1.46%)
Apr 15, 2024 0.1082 0.1099 0.1010 0.1025 1,104,888 -0.00(-4.21%)
Apr 12, 2024 0.1059 0.1088 0.1010 0.1070 991,863 +0.00(+0.09%)
Apr 11, 2024 0.1111 0.1120 0.1061 0.1069 631,216 -0.00(-4.38%)
Apr 10, 2024 0.1200 0.1200 0.1045 0.1118 1,149,829 -0.00(-0.80%)
Apr 09, 2024 0.1064 0.1128 0.1064 0.1127 884,978 +0.00(+4.16%)
Apr 08, 2024 0.1100 0.1114 0.1050 0.1082 568,568 -0.00(-1.28%)
Apr 05, 2024 0.1050 0.1120 0.1050 0.1096 726,184 +0.00(+1.95%)
Apr 04, 2024 0.1052 0.1100 0.1040 0.1075 1,076,861 +0.00(+1.70%)
Apr 03, 2024 0.1080 0.1085 0.1030 0.1057 936,145 +0.00(+0.86%)
Apr 02, 2024 0.1140 0.1141 0.1021 0.1048 1,661,978 -0.01(-6.09%)
Apr 01, 2024 0.1175 0.1198 0.1103 0.1116 1,163,450 -0.01(-4.53%)
Mar 28, 2024 0.1200 0.1210 0.1147 0.1169 1,482,600 -0.00(-0.17%)
Mar 27, 2024 0.1179 0.1200 0.1160 0.1171 816,225 -0.00(-2.34%)
Mar 26, 2024 0.1230 0.1230 0.1170 0.1199 904,109 -0.00(-0.08%)
Mar 25, 2024 0.1200 0.1249 0.1196 0.1200 453,183 +0.00(+0.00%)
Mar 22, 2024 0.1200 0.1209 0.1180 0.1200 670,019 +0.00(+0.33%)
Mar 21, 2024 0.1229 0.1260 0.1183 0.1196 801,012 -0.00(-3.94%)
Mar 20, 2024 0.1290 0.1291 0.1215 0.1245 1,070,983 -0.00(-1.97%)
Mar 19, 2024 0.1199 0.1293 0.1170 0.1270 1,323,475 +0.01(+4.10%)
Mar 18, 2024 0.1323 0.1323 0.1200 0.1220 1,450,277 -0.00(-3.71%)
Mar 15, 2024 0.1260 0.1349 0.1260 0.1267 1,972,908 +0.00(+1.36%)
Mar 14, 2024 0.1184 0.1269 0.1176 0.1250 1,293,714 +0.01(+5.75%)
Mar 13, 2024 0.1160 0.1197 0.1152 0.1182 1,338,202 +0.00(+1.11%)
Mar 12, 2024 0.1200 0.1229 0.1131 0.1169 2,767,472 -0.00(-2.99%)
Mar 11, 2024 0.1226 0.1246 0.1171 0.1205 848,403 -0.00(-0.99%)
Mar 08, 2024 0.1300 0.1300 0.1161 0.1217 1,485,105 -0.00(-3.57%)
Mar 07, 2024 0.1300 0.1300 0.1201 0.1262 1,632,602 -0.00(-2.92%)
Mar 06, 2024 0.1400 0.1420 0.1230 0.1300 4,529,795 -0.05(-27.41%)
Mar 05, 2024 0.1350 0.1850 0.1278 0.1791 12,098,501 +0.05(+35.37%)
Mar 04, 2024 0.1200 0.1333 0.1200 0.1323 2,384,454 +0.01(+8.98%)
Mar 01, 2024 0.1168 0.1229 0.1150 0.1214 1,015,865 +0.00(+2.88%)
Feb 29, 2024 0.1169 0.1199 0.1125 0.1180 727,077 +0.00(+1.37%)
Feb 28, 2024 0.1220 0.1222 0.1152 0.1164 785,438 -0.01(-5.06%)
Feb 27, 2024 0.1200 0.1229 0.1140 0.1226 891,935 +0.01(+4.79%)
Feb 26, 2024 0.1230 0.1230 0.1151 0.1170 1,163,336 -0.00(-1.52%)
Feb 23, 2024 0.1165 0.1249 0.1165 0.1188 1,309,212 +0.00(+1.89%)
Feb 22, 2024 0.1200 0.1200 0.1166 0.1166 693,776 -0.00(-2.75%)
Feb 21, 2024 0.1200 0.1225 0.1173 0.1199 826,024 -0.00(-1.07%)
Feb 20, 2024 0.1232 0.1260 0.1183 0.1212 943,910 -0.01(-4.34%)
Feb 16, 2024 0.1271 0.1285 0.1225 0.1267 605,349 -0.00(-0.24%)
Feb 15, 2024 0.1200 0.1270 0.1196 0.1270 794,314 +0.01(+4.96%)
Feb 14, 2024 0.1199 0.1236 0.1150 0.1210 1,077,215 +0.00(+0.25%)
Feb 13, 2024 0.1260 0.1269 0.1153 0.1207 977,184 -0.01(-4.96%)
Feb 12, 2024 0.1320 0.1320 0.1251 0.1270 926,973 +0.00(+0.40%)
Feb 09, 2024 0.1275 0.1309 0.1225 0.1265 864,745 +0.00(+1.20%)
Feb 08, 2024 0.1270 0.1348 0.1225 0.1250 898,775 -0.00(-2.42%)
Feb 07, 2024 0.1300 0.1349 0.1260 0.1281 558,320 -0.00(-1.08%)
Feb 06, 2024 0.1295 0.1340 0.1255 0.1295 518,801 -0.00(-0.38%)
Feb 05, 2024 0.1322 0.1355 0.1257 0.1300 827,879 -0.00(-2.18%)
Feb 02, 2024 0.1388 0.1400 0.1320 0.1329 1,815,005 -0.01(-5.74%)
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.