Heart Test Laboratories I... (HSCS)
3.38
-0.18 (-5.06%)
At close: Mar 03, 2025, 3:53 PM
3.26
-3.55%
After-hours: Mar 03, 2025, 04:58 PM EST
HSCS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 3.46 | 3.47 | 3.31 | 3.38 | -0.18 | -5.06% | 7,086 |
| Feb 28, 2025 | 3.64 | 3.64 | 3.22 | 3.56 | -0.03 | -0.84% | 8,400 |
| Feb 27, 2025 | 3.63 | 3.87 | 3.57 | 3.59 | -0.01 | -0.28% | 18,712 |
| Feb 26, 2025 | 3.42 | 3.69 | 3.42 | 3.60 | 0.24 | 7.14% | 17,963 |
| Feb 25, 2025 | 3.47 | 3.47 | 3.21 | 3.36 | -0.23 | -6.41% | 22,500 |
| Feb 24, 2025 | 3.69 | 3.79 | 3.48 | 3.59 | -0.10 | -2.71% | 23,100 |
| Feb 21, 2025 | 3.80 | 4.08 | 3.66 | 3.69 | -0.12 | -3.15% | 19,550 |
| Feb 20, 2025 | 3.90 | 4.01 | 3.81 | 3.81 | -0.18 | -4.51% | 10,310 |
| Feb 19, 2025 | 3.79 | 4.07 | 3.71 | 3.99 | 0.13 | 3.37% | 19,740 |
| Feb 18, 2025 | 4.00 | 4.08 | 3.70 | 3.86 | -0.05 | -1.28% | 20,000 |
| Feb 14, 2025 | 3.71 | 4.10 | 3.71 | 3.91 | 0.10 | 2.62% | 19,626 |
| Feb 13, 2025 | 3.75 | 3.84 | 3.70 | 3.81 | -0.01 | -0.26% | 4,804 |
| Feb 12, 2025 | 3.88 | 3.88 | 3.66 | 3.82 | 0.00 | 0.00% | 10,120 |
| Feb 11, 2025 | 3.80 | 3.98 | 3.57 | 3.82 | 0.23 | 6.41% | 27,112 |
| Feb 10, 2025 | 3.79 | 3.88 | 3.55 | 3.59 | -0.21 | -5.53% | 13,000 |
| Feb 7, 2025 | 3.80 | 3.89 | 3.79 | 3.80 | 0.05 | 1.33% | 9,169 |
| Feb 6, 2025 | 3.46 | 3.94 | 3.45 | 3.75 | 0.30 | 8.70% | 46,600 |
| Feb 5, 2025 | 3.14 | 3.60 | 3.14 | 3.45 | 0.07 | 2.07% | 54,600 |
| Feb 4, 2025 | 3.18 | 3.40 | 3.10 | 3.38 | 0.18 | 5.62% | 41,100 |
| Feb 3, 2025 | 3.19 | 3.20 | 3.11 | 3.20 | -0.03 | -0.93% | 8,165 |
| Jan 31, 2025 | 3.14 | 3.29 | 3.14 | 3.23 | -0.07 | -2.12% | 6,234 |
| Jan 30, 2025 | 3.21 | 3.37 | 3.18 | 3.30 | 0.03 | 0.92% | 9,447 |
| Jan 29, 2025 | 3.36 | 3.45 | 3.27 | 3.27 | -0.02 | -0.61% | 19,228 |
| Jan 28, 2025 | 3.23 | 3.35 | 3.20 | 3.29 | 0.08 | 2.49% | 14,900 |
| Jan 27, 2025 | 3.30 | 3.41 | 3.21 | 3.21 | -0.16 | -4.75% | 6,734 |
| Jan 24, 2025 | 3.45 | 3.48 | 3.23 | 3.37 | -0.08 | -2.32% | 23,139 |
| Jan 23, 2025 | 3.47 | 3.47 | 3.37 | 3.45 | -0.05 | -1.43% | 5,928 |
| Jan 22, 2025 | 3.45 | 3.57 | 3.35 | 3.50 | 0.05 | 1.45% | 7,735 |
| Jan 21, 2025 | 3.47 | 3.57 | 3.42 | 3.45 | -0.02 | -0.58% | 11,409 |
| Jan 17, 2025 | 3.34 | 3.49 | 3.26 | 3.47 | 0.14 | 4.20% | 10,113 |
| Jan 16, 2025 | 3.44 | 3.45 | 3.24 | 3.33 | -0.02 | -0.60% | 9,100 |
| Jan 15, 2025 | 3.50 | 3.50 | 3.28 | 3.35 | 0.09 | 2.76% | 10,800 |
| Jan 14, 2025 | 3.22 | 3.41 | 3.16 | 3.26 | 0.04 | 1.24% | 9,900 |
| Jan 13, 2025 | 3.40 | 3.45 | 3.10 | 3.22 | -0.18 | -5.29% | 33,103 |
| Jan 10, 2025 | 3.63 | 3.68 | 3.36 | 3.40 | -0.29 | -7.86% | 23,900 |
| Jan 8, 2025 | 3.57 | 3.69 | 3.52 | 3.69 | 0.12 | 3.36% | 18,700 |
| Jan 7, 2025 | 3.66 | 3.68 | 3.54 | 3.57 | -0.08 | -2.19% | 19,706 |
| Jan 6, 2025 | 3.66 | 3.80 | 3.65 | 3.65 | -0.01 | -0.27% | 13,929 |
| Jan 3, 2025 | 3.76 | 3.88 | 3.66 | 3.66 | -0.08 | -2.14% | 16,466 |
| Jan 2, 2025 | 3.82 | 3.82 | 3.51 | 3.74 | -0.08 | -2.09% | 53,400 |
| Dec 31, 2024 | 3.71 | 4.08 | 3.68 | 3.82 | 0.10 | 2.69% | 31,508 |
| Dec 30, 2024 | 3.72 | 3.89 | 3.67 | 3.72 | -0.09 | -2.36% | 10,500 |
| Dec 27, 2024 | 3.76 | 3.85 | 3.59 | 3.81 | 0.04 | 1.06% | 9,100 |
| Dec 26, 2024 | 3.51 | 3.79 | 3.51 | 3.77 | 0.08 | 2.17% | 15,496 |
| Dec 24, 2024 | 3.55 | 3.80 | 3.54 | 3.69 | -0.01 | -0.27% | 24,622 |
| Dec 23, 2024 | 3.67 | 3.84 | 3.55 | 3.70 | -0.13 | -3.39% | 89,201 |
| Dec 20, 2024 | 3.53 | 4.24 | 3.17 | 3.83 | 0.41 | 11.99% | 149,056 |
| Dec 19, 2024 | 3.75 | 3.75 | 3.32 | 3.42 | -0.34 | -9.04% | 333,600 |
| Dec 18, 2024 | 3.94 | 4.00 | 3.51 | 3.76 | -0.09 | -2.34% | 61,836 |
| Dec 17, 2024 | 3.90 | 3.98 | 3.41 | 3.85 | 0.00 | 0.00% | 163,500 |