HeartSciences Inc. (HSCS)
NASDAQ: HSCS
· Real-Time Price · USD
3.65
-0.09 (-2.41%)
At close: Sep 26, 2025, 3:59 PM
3.72
1.92%
After-hours: Sep 26, 2025, 07:45 PM EDT
HSCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 3.77 | 3.80 | 3.55 | 3.65 | 3.65 | -2.41% | 74,970 |
| Sep 25, 2025 | 3.74 | 3.80 | 3.62 | 3.74 | 3.74 | 1.36% | 136,095 |
| Sep 24, 2025 | 3.64 | 3.70 | 3.60 | 3.69 | 3.69 | 2.22% | 81,500 |
| Sep 23, 2025 | 3.70 | 3.77 | 3.54 | 3.61 | 3.61 | -1.63% | 90,604 |
| Sep 22, 2025 | 3.55 | 3.70 | 3.52 | 3.67 | 3.67 | 5.16% | 170,323 |
| Sep 19, 2025 | 3.49 | 3.52 | 3.44 | 3.49 | 3.49 | -0.85% | 60,934 |
| Sep 18, 2025 | 3.55 | 3.55 | 3.29 | 3.52 | 3.52 | 1.73% | 132,200 |
| Sep 17, 2025 | 3.50 | 3.57 | 3.40 | 3.46 | 3.46 | -0.29% | 107,600 |
| Sep 16, 2025 | 3.35 | 3.70 | 3.32 | 3.47 | 3.47 | 5.15% | 235,913 |
| Sep 15, 2025 | 3.17 | 3.30 | 3.08 | 3.30 | 3.30 | 9.63% | 132,296 |
| Sep 12, 2025 | 3.20 | 3.23 | 3.00 | 3.01 | 3.01 | -9.88% | 100,438 |
| Sep 11, 2025 | 3.26 | 3.49 | 3.23 | 3.34 | 3.34 | 0.91% | 267,700 |
| Sep 10, 2025 | 3.39 | 3.39 | 3.24 | 3.31 | 3.31 | -2.65% | 38,289 |
| Sep 9, 2025 | 3.33 | 3.41 | 3.22 | 3.40 | 3.40 | 2.10% | 40,975 |
| Sep 8, 2025 | 3.35 | 3.44 | 3.23 | 3.33 | 3.33 | 0.00% | 25,600 |
| Sep 5, 2025 | 3.33 | 3.42 | 3.28 | 3.33 | 3.33 | 0.00% | 23,716 |
| 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 |