HeartSciences Inc (HSCS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.093 | -2.61015997755 | 3.563 | 3.5656 | 3.1 | 17139 | 3.30267052 | CS |
| 4 | 0.02 | 0.579710144928 | 3.45 | 4.24 | 3.1 | 30834 | 3.67200658 | CS |
| 12 | 0.25 | 7.76397515528 | 3.22 | 4.6902 | 2.5164 | 37616 | 3.47345786 | CS |
| 26 | -0.49 | -12.3737373737 | 3.96 | 5.2989 | 2.36 | 198063 | 4.03099161 | CS |
| 52 | -10.37 | -74.9277456647 | 13.84 | 18.5 | 2.36 | 962717 | 10.81185739 | CS |
| 156 | -371.53 | -99.0746666667 | 375 | 600 | 2.36 | 1710375 | 77.24208715 | CS |
| 260 | -371.53 | -99.0746666667 | 375 | 600 | 2.36 | 1710375 | 77.24208715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 3.47 | 0.15 | 4.36 | 3.34 | 3.49 | 3.261 | 10113 |
| 1737070500 | 3.325 | -0.03 | -0.75 | 3.44 | 3.4511 | 3.2411 | 9089 |
| 1736984100 | 3.35 | 0.09 | 2.69 | 3.5 | 3.5 | 3.2801 | 10756 |
| 1736897700 | 3.2623 | 0.04 | 1.19 | 3.22 | 3.41 | 3.1572 | 9865 |
| 1736811300 | 3.223801 | -0.18 | -5.18 | 3.4 | 3.45 | 3.1 | 32706 |
| 1736552100 | 3.4 | -0.29 | -7.86 | 3.63 | 3.68 | 3.3567 | 23891 |
| 1736379300 | 3.69 | 0.12 | 3.32 | 3.57 | 3.69 | 3.52 | 18674 |
| 1736292900 | 3.5713 | -0.08 | -2.16 | 3.66 | 3.68 | 3.54 | 18854 |
| 1736206500 | 3.65 | -0.01 | -0.27 | 3.73 | 3.8 | 3.65 | 13929 |
| 1735947300 | 3.66 | -0.08 | -2.14 | 3.76 | 3.88 | 3.66 | 16216 |
| 1735860900 | 3.74 | -0.08 | -2.09 | 3.82 | 3.82 | 3.5101 | 53355 |
| 1735688100 | 3.82 | 0.1 | 2.74 | 3.71 | 4.0799 | 3.68 | 26452 |
| 1735601700 | 3.7183 | -0.09 | -2.29 | 3.72 | 3.89 | 3.665 | 10454 |
| 1735342500 | 3.8053 | 0.04 | 0.94 | 3.76 | 3.85 | 3.591 | 9062 |
| 1735256100 | 3.77 | 0.21 | 5.90 | 3.51 | 3.79 | 3.5091 | 15242 |
| 1735077840 | 3.56 | -0.14 | -3.78 | 3.75 | 3.7955 | 3.542 | 24622 |
| 1734996900 | 3.7 | -0.13 | -3.39 | 3.67 | 3.84 | 3.5471 | 87443 |
| 1734737700 | 3.83 | 0.41 | 11.99 | 3.53 | 4.24 | 3.17 | 148880 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
