HeartSciences Inc (HSCS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.585 | -16.1157024793 | 3.63 | 3.873 | 2.62 | 17370 | 3.24857625 | CS |
| 4 | -0.415 | -11.9942196532 | 3.46 | 4.1 | 2.62 | 18251 | 3.61130435 | CS |
| 12 | -1.055 | -25.7317073171 | 4.1 | 4.24 | 2.62 | 31448 | 3.6066514 | CS |
| 26 | -0.175 | -5.4347826087 | 3.22 | 5.2989 | 2.36 | 202369 | 4.02645232 | CS |
| 52 | -10.955 | -78.25 | 14 | 14.2 | 2.36 | 693044 | 9.57687114 | CS |
| 156 | -371.955 | -99.188 | 375 | 600 | 2.36 | 1633334 | 77.20518174 | CS |
| 260 | -371.955 | -99.188 | 375 | 600 | 2.36 | 1633334 | 77.20518174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 2.99 | -0.21 | -6.56 | 3.2002 | 3.365 | 2.62 | 35265 |
| 1741131300 | 3.2 | -0.18 | -5.33 | 3.3564 | 3.3564 | 3.05 | 17251 |
| 1741044900 | 3.38 | -0.18 | -5.06 | 3.47 | 3.47 | 3.31 | 7343 |
| 1740785700 | 3.56 | -0.03 | -0.87 | 3.5 | 3.56 | 3.22 | 8280 |
| 1740699300 | 3.5913 | -0.01 | -0.24 | 3.63 | 3.873 | 3.57 | 18712 |
| 1740612900 | 3.6 | 0.24 | 7.14 | 3.64 | 3.69 | 3.4201 | 17555 |
| 1740526500 | 3.36 | -0.23 | -6.41 | 3.47 | 3.47 | 3.2108 | 22337 |
| 1740440100 | 3.59 | -0.1 | -2.71 | 3.65 | 3.79 | 3.4799 | 22849 |
| 1740180900 | 3.69 | -0.12 | -3.17 | 3.93 | 4.08 | 3.6592 | 19548 |
| 1740094500 | 3.8109 | -0.18 | -4.49 | 3.92 | 4.0061 | 3.8109 | 10259 |
| 1740008100 | 3.99 | 0.13 | 3.37 | 3.79 | 4.07 | 3.7118 | 19498 |
| 1739921700 | 3.86 | -0.05 | -1.28 | 4.08 | 4.08 | 3.7 | 17912 |
| 1739576100 | 3.91 | 0.11 | 2.76 | 3.8 | 4.1 | 3.78 | 19333 |
| 1739489700 | 3.805 | -0.01 | -0.37 | 3.76 | 3.85 | 3.7001 | 4804 |
| 1739403300 | 3.819 | -0 | -0.03 | 3.875 | 3.875 | 3.6621 | 10054 |
| 1739316900 | 3.82 | 0.23 | 6.40 | 3.68 | 3.9766 | 3.57 | 27102 |
| 1739230500 | 3.5901 | -0.21 | -5.58 | 3.8 | 3.875 | 3.55 | 12962 |
| 1738971300 | 3.8022 | 0.05 | 1.39 | 3.8 | 3.8852 | 3.79 | 9143 |
| 1738884900 | 3.75 | 0.3 | 8.70 | 3.46 | 3.9368 | 3.45 | 46559 |
| 1738798500 | 3.45 | 0.07 | 2.22 | 3.14 | 3.6 | 3.14 | 54596 |
| 1738712100 | 3.3751 | 0.18 | 5.47 | 3.15 | 3.4 | 3.1 | 40393 |
| 1738625700 | 3.2 | -0.03 | -0.86 | 3.19 | 3.2 | 3.11 | 7917 |
| 1738366500 | 3.2277 | -0.07 | -2.19 | 3.3 | 3.3 | 3.1399 | 6231 |
| 1738280100 | 3.3 | 0.03 | 1.07 | 3.2599999 | 3.365 | 3.18 | 9447 |
| 1738193700 | 3.265 | -0.03 | -0.76 | 3.29 | 3.45 | 3.265 | 19227 |
| 1738107300 | 3.29 | 0.08 | 2.49 | 3.29 | 3.35 | 3.2 | 14865 |
| 1738020900 | 3.21 | -0.16 | -4.61 | 3.3 | 3.41 | 3.21 | 6733 |
| 1737761700 | 3.3651 | -0.13 | -3.85 | 3.45 | 3.4792 | 3.2311 | 22671 |
| 1737675300 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1737588900 | 3.5 | 0.05 | 1.45 | 3.46 | 3.565 | 3.35 | 7230 |
| 1737502500 | 3.45 | -0.02 | -0.58 | 3.46 | 3.57 | 3.4153 | 10634 |
| 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 | 3.563 | 3.5656 | 3.3567 | 23279 |
| 1736379300 | 3.69 | 0.12 | 3.32 | 3.62 | 3.69 | 3.52 | 17785 |
| 1736292900 | 3.5713 | -0.08 | -2.16 | 3.63 | 3.68 | 3.54 | 18327 |
| 1736206500 | 3.65 | -0.01 | -0.27 | 3.73 | 3.8 | 3.65 | 13636 |
| 1735947300 | 3.66 | -0.08 | -2.14 | 3.6913 | 3.88 | 3.66 | 15476 |
| 1735860900 | 3.74 | -0.08 | -2.09 | 3.72 | 3.7899 | 3.5101 | 53003 |
| 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 | 10432 |
| 1735342500 | 3.8053 | 0.04 | 0.94 | 3.7601 | 3.85 | 3.591 | 8578 |
| 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 | 87195 |
| 1734737700 | 3.83 | 0.41 | 11.99 | 3.45 | 4.24 | 3.17 | 147729 |
| 1734651300 | 3.42 | -0.34 | -9.04 | 3.4101 | 3.7 | 3.32 | 315012 |
| 1734564900 | 3.76 | -0.09 | -2.34 | 3.9724 | 3.9999 | 3.51 | 60242 |
| 1734478500 | 3.85 | 0 | 0.00 | 3.85 | 3.98 | 3.41 | 161258 |
| 1734392100 | 3.85 | 0.08 | 2.17 | 3.82 | 3.87 | 3.66 | 26921 |
| 1734132900 | 3.7681 | -0.3 | -7.42 | 4.0037 | 4.0298999 | 3.75 | 24465 |
| 1734046500 | 4.07 | 0.09 | 2.26 | 4.1 | 4.17 | 3.92 | 29288 |
| 1733960100 | 3.98 | -0.05 | -1.24 | 4.1404 | 4.2856 | 3.98 | 11386 |
| 1733873700 | 4.03 | -0.23 | -5.29 | 3.986943 | 4.24 | 3.7501 | 58087 |
| 1733787300 | 4.255 | 0 | 0.12 | 4.1701 | 4.47 | 4.055 | 28190 |
| 1733528100 | 4.25 | -0.22 | -4.92 | 4.501 | 4.6902 | 4 | 59596 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
