Skip to main content

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

6.810 +0.018 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +6.86(+6062.69%)
May 16, 2024 0.0884 0.1350 0.0782 0.1131 40,866,896 +0.02(+25.81%)
May 15, 2024 0.0830 0.0899 0.0735 0.0899 7,360,132 +0.01(+13.65%)
May 14, 2024 0.0700 0.0820 0.0721 0.0791 3,187,056 +0.01(+12.04%)
May 13, 2024 0.0750 0.0750 0.0681 0.0706 5,316,232 -0.02(-19.77%)
May 10, 2024 0.0872 0.0893 0.0871 0.0880 748,427 -0.00(-2.11%)
May 09, 2024 0.0900 0.0917 0.0872 0.0899 928,288 +0.00(+1.01%)
May 08, 2024 0.0860 0.0898 0.0854 0.0890 1,099,384 +0.00(+2.53%)
May 07, 2024 0.0910 0.0911 0.0850 0.0868 1,511,923 +0.00(+0.81%)
May 06, 2024 0.0905 0.0905 0.0861 0.0861 2,085,359 -0.00(-3.04%)
May 03, 2024 0.0942 0.0943 0.0880 0.0888 1,459,730 -0.01(-6.03%)
May 02, 2024 0.0926 0.0945 0.0908 0.0945 1,256,396 +0.00(+2.05%)
May 01, 2024 0.0938 0.0953 0.0910 0.0926 635,779 +0.00(+0.22%)
Apr 30, 2024 0.0935 0.0964 0.0910 0.0924 997,351 -0.00(-4.15%)
Apr 29, 2024 0.0950 0.0984 0.0920 0.0964 1,320,727 -0.00(-1.03%)
Apr 26, 2024 0.0969 0.1017 0.0936 0.0974 1,665,925 -0.00(-2.50%)
Apr 25, 2024 0.1000 0.1058 0.0961 0.0999 2,846,237 -0.01(-7.41%)
Apr 24, 2024 0.1178 0.1278 0.1040 0.1079 29,685,400 +0.01(+9.10%)
Apr 23, 2024 0.0995 0.1020 0.0980 0.0989 529,298 -0.00(-1.00%)
Apr 22, 2024 0.1020 0.1020 0.0981 0.0999 674,674 -0.00(-0.20%)
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 883,510 +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%)
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.