HeartSciences Inc. (HSCS)
NASDAQ: HSCS
· Real-Time Price · USD
3.33
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
3.43
3.00%
After-hours: Sep 05, 2025, 07:59 PM EDT
HSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.33 | 3.42 | 3.28 | 3.33 | 3.33 | 0.00% | 23,681 |
| Sep 4, 2025 | 3.43 | 3.44 | 3.24 | 3.33 | 3.33 | -3.20% | 35,531 |
| Sep 3, 2025 | 3.39 | 3.48 | 3.25 | 3.44 | 3.44 | 0.58% | 45,426 |
| Sep 2, 2025 | 3.40 | 3.59 | 3.32 | 3.42 | 3.42 | 0.29% | 118,016 |
| Aug 29, 2025 | 3.40 | 3.41 | 3.32 | 3.41 | 3.41 | 0.29% | 7,700 |
| Aug 28, 2025 | 3.44 | 3.44 | 3.31 | 3.40 | 3.40 | 0.59% | 34,200 |
| Aug 27, 2025 | 3.41 | 3.45 | 3.32 | 3.38 | 3.38 | -2.03% | 39,300 |
| Aug 26, 2025 | 3.47 | 3.57 | 3.36 | 3.45 | 3.45 | 2.99% | 41,597 |
| Aug 25, 2025 | 3.64 | 3.64 | 3.33 | 3.35 | 3.35 | -8.22% | 150,320 |
| Aug 22, 2025 | 3.71 | 3.73 | 3.56 | 3.65 | 3.65 | -1.88% | 82,800 |
| Aug 21, 2025 | 3.85 | 3.89 | 3.66 | 3.72 | 3.72 | -1.33% | 129,500 |
| Aug 20, 2025 | 3.73 | 3.93 | 3.60 | 3.77 | 3.77 | 5.01% | 145,169 |
| Aug 19, 2025 | 3.80 | 3.80 | 3.48 | 3.59 | 3.59 | -4.27% | 54,036 |
| Aug 18, 2025 | 3.39 | 3.80 | 3.39 | 3.75 | 3.75 | 10.95% | 197,100 |
| Aug 15, 2025 | 3.51 | 3.67 | 3.25 | 3.38 | 3.38 | -3.43% | 84,226 |
| Aug 14, 2025 | 3.53 | 3.60 | 3.35 | 3.50 | 3.50 | -0.28% | 48,604 |
| Aug 13, 2025 | 3.35 | 3.54 | 3.35 | 3.51 | 3.51 | 3.54% | 29,800 |
| Aug 12, 2025 | 3.73 | 3.78 | 3.33 | 3.39 | 3.39 | -9.12% | 139,666 |
| Aug 11, 2025 | 3.68 | 3.82 | 3.55 | 3.73 | 3.73 | 3.90% | 71,600 |
| Aug 8, 2025 | 3.58 | 3.68 | 3.42 | 3.59 | 3.59 | 1.41% | 126,500 |