HeartSciences Inc (HSCS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -17.7777777778 | 4.05 | 4.05 | 3.17 | 119499 | 3.60568056 | CS |
| 4 | 0.73 | 28.0769230769 | 2.6 | 4.6902 | 2.6 | 54584 | 3.67281599 | CS |
| 12 | -1.29 | -27.9220779221 | 4.62 | 5.2989 | 2.5164 | 48084 | 3.74301006 | CS |
| 26 | -2.07 | -38.3333333333 | 5.4 | 5.77 | 2.36 | 212868 | 4.04271986 | CS |
| 52 | -13.21 | -79.8669891173 | 16.54 | 18.5 | 2.36 | 1337532 | 12.35247971 | CS |
| 156 | -371.67 | -99.112 | 375 | 600 | 2.36 | 1751341 | 77.23958396 | CS |
| 260 | -371.67 | -99.112 | 375 | 600 | 2.36 | 1751341 | 77.23958396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651300 | 3.42 | -0.34 | -9.04 | 3.75 | 3.75 | 3.32 | 321915 |
| 1734564900 | 3.76 | -0.09 | -2.34 | 3.94 | 3.9999 | 3.51 | 61690 |
| 1734478500 | 3.85 | 0 | 0.00 | 3.9 | 3.98 | 3.41 | 161783 |
| 1734392100 | 3.85 | 0.08 | 2.17 | 3.88 | 3.98 | 3.66 | 27635 |
| 1734132900 | 3.7681 | -0.3 | -7.42 | 4.05 | 4.05 | 3.75 | 24473 |
| 1734046500 | 4.07 | 0.09 | 2.26 | 4.09 | 4.17 | 3.92 | 29411 |
| 1733960100 | 3.98 | -0.05 | -1.24 | 4 | 4.2856 | 3.98 | 11624 |
| 1733873700 | 4.03 | -0.23 | -5.29 | 4.23 | 4.24 | 3.7501 | 58103 |
| 1733787300 | 4.255 | 0 | 0.12 | 4.29 | 4.47 | 4.055 | 28968 |
| 1733528100 | 4.25 | -0.22 | -4.92 | 4.6 | 4.6902 | 4 | 62452 |
| 1733441700 | 4.47 | 1.05 | 30.70 | 3.45 | 4.4843 | 3.34 | 87594 |
| 1733355300 | 3.42 | 0.11 | 3.32 | 3.22 | 3.47 | 3.1679 | 27776 |
| 1733268900 | 3.31 | 0.03 | 0.91 | 3.2799999 | 3.4 | 2.95 | 28939 |
| 1733182500 | 3.2799999 | 0.32 | 10.81 | 3 | 3.4413 | 2.9632 | 73546 |
| 1732917840 | 2.96 | 0.06 | 2.07 | 2.93 | 2.97 | 2.9 | 10812 |
| 1732750500 | 2.9 | 0.04 | 1.40 | 2.87 | 3 | 2.86 | 16189 |
| 1732664100 | 2.86 | 0.1 | 3.62 | 2.8 | 2.95 | 2.75 | 25907 |
| 1732577700 | 2.7599999 | 0.09 | 3.37 | 2.79 | 2.79 | 2.65 | 22344 |
| 1732318500 | 2.6699 | 0.05 | 1.90 | 2.6 | 2.7881999 | 2.6 | 5259 |
| 1732232100 | 2.62 | -0.02 | -0.76 | 2.55 | 2.67 | 2.533 | 12860 |
| 1732145700 | 2.64 | 0 | 0.00 | 2.75 | 2.75 | 2.54 | 16548 |
| 1732059300 | 2.64 | 0.03 | 1.15 | 2.74 | 2.7599999 | 2.615 | 15143 |
| 1731972900 | 2.61 | 0.02 | 0.77 | 2.58 | 2.6997 | 2.5164 | 35589 |
| 1731713700 | 2.59 | -0.04 | -1.52 | 2.63 | 2.6599 | 2.565 | 18153 |
| 1731627300 | 2.63 | -0.07 | -2.59 | 2.75 | 2.75 | 2.63 | 24600 |
| 1731540900 | 2.7 | -0.12 | -4.26 | 2.86 | 2.89 | 2.69 | 41263 |
| 1731454500 | 2.82 | -0.04 | -1.40 | 2.85 | 2.8738 | 2.77 | 10715 |
| 1731368100 | 2.86 | 0.19 | 7.12 | 2.63 | 2.9 | 2.63 | 21399 |
| 1731108900 | 2.67 | -0.13 | -4.64 | 2.77 | 2.8 | 2.65 | 14294 |
| 1731022500 | 2.8 | -0.13 | -4.44 | 2.9 | 2.92 | 2.7799999 | 35027 |
| 1730936100 | 2.93 | 0.09 | 3.17 | 2.97 | 3.19 | 2.91 | 64027 |
| 1730849700 | 2.84 | 0.11 | 4.03 | 2.7799999 | 2.8418 | 2.7 | 25089 |
| 1730763300 | 2.73 | -0.17 | -5.86 | 2.9 | 2.91 | 2.73 | 33596 |
| 1730500500 | 2.9 | -0.04 | -1.36 | 2.95 | 2.96 | 2.88 | 11408 |
| 1730414100 | 2.94 | -0.25 | -7.84 | 3.15 | 3.2 | 2.94 | 21464 |
| 1730327700 | 3.19 | 0.2 | 6.69 | 2.94 | 3.29 | 2.94 | 20450 |
| 1730241300 | 2.99 | -0.07 | -2.29 | 2.99 | 3.0849 | 2.94 | 17486 |
| 1730154900 | 3.06 | -0.04 | -1.23 | 3.1 | 3.23 | 2.93 | 75062 |
| 1729895700 | 3.098 | -0.14 | -4.38 | 3.22 | 3.22 | 3 | 38332 |
| 1729809300 | 3.24 | -0.13 | -3.86 | 3.37 | 3.37 | 3.22 | 11939 |
| 1729722900 | 3.37 | -0.09 | -2.60 | 3.45 | 3.5 | 3.3 | 19979 |
| 1729636500 | 3.46 | -0.18 | -4.95 | 3.55 | 3.575 | 3.4001 | 14043 |
| 1729550100 | 3.64 | 0.08 | 2.25 | 3.55 | 3.65 | 3.37 | 55240 |
| 1729290900 | 3.56 | 0.38 | 11.95 | 3.2799999 | 3.57 | 3.205 | 38940 |
| 1729204500 | 3.18 | -0.39 | -10.92 | 3.52 | 3.57 | 3.14 | 34336 |
| 1729118100 | 3.57 | 0.17 | 5.00 | 3.42 | 3.57 | 3.3608 | 50441 |
| 1729031700 | 3.4 | -0.18 | -5.03 | 3.56 | 3.64 | 3.4 | 218516 |
| 1728945300 | 3.58 | 0.2 | 5.92 | 3.46 | 3.715 | 3.389 | 64775 |
| 1728686100 | 3.38 | -0.54 | -13.78 | 3.89 | 4.1 | 3.38 | 37088 |
| 1728599700 | 3.92 | -0.17 | -4.16 | 4.12 | 4.12 | 3.83 | 42191 |
| 1728513300 | 4.09 | 0.03 | 0.74 | 4.05 | 4.3 | 4.0199999 | 12694 |
| 1728426900 | 4.0599999 | -0.4 | -8.97 | 4.44 | 4.5 | 4.0199999 | 44994 |
| 1728340500 | 4.46 | 0.12 | 2.76 | 4.38 | 4.5 | 4.33 | 16701 |
| 1728081300 | 4.34 | -0.05 | -1.14 | 4.33 | 4.5 | 4.29 | 35318 |
| 1727994900 | 4.39 | -0.29 | -6.20 | 4.51 | 4.59 | 4.21 | 46283 |
| 1727908500 | 4.68 | -0.12 | -2.50 | 4.73 | 4.79 | 4.6201 | 44454 |
| 1727822100 | 4.8 | -0.05 | -1.03 | 4.74 | 4.8451 | 4.57 | 41049 |
| 1727735700 | 4.85 | -0.34 | -6.55 | 4.71 | 5 | 4.2029 | 123354 |
| 1727476500 | 5.19 | 0.32 | 6.57 | 4.62 | 5.2989 | 4.62 | 288508 |
| 1727390100 | 4.87 | 0.5 | 11.44 | 4.36 | 4.99 | 4.11 | 390077 |
| 1727303700 | 4.37 | 0.12 | 2.82 | 4.04 | 4.4751 | 3.92 | 526279 |
| 1727217300 | 4.25 | 1.31 | 44.56 | 4.1 | 4.6 | 3.69 | 17270138 |
| 1727130900 | 2.94 | -0.05 | -1.67 | 2.95 | 3.05 | 2.92 | 585152 |
| 1726871700 | 2.99 | -0.1 | -3.24 | 3.0299999 | 3.16 | 2.91 | 14397 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
