Heart Test Laboratories I... (HSCS)
3.45
-0.05 (-1.43%)
At close: Apr 11, 2025, 3:47 PM
3.39
-1.88%
After-hours: Apr 11, 2025, 05:38 PM EDT
Heart Test Laboratories Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 3.14 | 3.14 | 3.50 | 3.50 | 3.00 | 3.00 | 3.50 | 3.50 | 14.75% | 35,428 |
| Apr 9, 2025 | 2.98 | 2.98 | 3.11 | 3.11 | 2.71 | 2.71 | 3.05 | 3.05 | 5.17% | 9,243 |
| Apr 8, 2025 | 2.84 | 2.84 | 3.10 | 3.10 | 2.83 | 2.83 | 2.90 | 2.90 | 3.94% | 6,186 |
| Apr 7, 2025 | 2.69 | 2.69 | 2.86 | 2.86 | 2.67 | 2.67 | 2.79 | 2.79 | 2.95% | 14,724 |
| Apr 4, 2025 | 2.91 | 2.91 | 2.96 | 2.96 | 2.62 | 2.62 | 2.71 | 2.71 | -5.90% | 9,325 |
| Apr 3, 2025 | 2.83 | 2.83 | 2.88 | 2.88 | 2.77 | 2.77 | 2.88 | 2.88 | 2.86% | 5,005 |
| Apr 2, 2025 | 2.75 | 2.75 | 2.82 | 2.82 | 2.75 | 2.75 | 2.80 | 2.80 | 1.82% | 2,600 |
| Apr 1, 2025 | 2.85 | 2.85 | 2.95 | 2.95 | 2.75 | 2.75 | 2.75 | 2.75 | -2.48% | 3,944 |
| Mar 31, 2025 | 2.81 | 2.81 | 2.84 | 2.84 | 2.80 | 2.80 | 2.82 | 2.82 | -4.73% | 2,425 |
| Mar 28, 2025 | 2.84 | 2.84 | 2.96 | 2.96 | 2.75 | 2.75 | 2.96 | 2.96 | 4.23% | 6,911 |
| Mar 27, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.81 | 2.81 | 2.84 | 2.84 | -2.41% | 2,718 |
| Mar 26, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 2.87 | 2.87 | 2.91 | 2.91 | -4.28% | 5,419 |
| Mar 25, 2025 | 3.02 | 3.02 | 3.07 | 3.07 | 3.02 | 3.02 | 3.04 | 3.04 | 2.70% | 3,900 |
| Mar 24, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 2.91 | 2.91 | 2.96 | 2.96 | 1.72% | 10,700 |
| Mar 21, 2025 | 2.90 | 2.90 | 2.92 | 2.92 | 2.84 | 2.84 | 2.91 | 2.91 | 0.34% | 7,894 |
| Mar 20, 2025 | 2.98 | 2.98 | 3.02 | 3.02 | 2.82 | 2.82 | 2.90 | 2.90 | -4.29% | 8,534 |
| Mar 19, 2025 | 3.10 | 3.10 | 3.13 | 3.13 | 3.02 | 3.02 | 3.03 | 3.03 | -3.81% | 7,448 |
| Mar 18, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 2.97 | 2.97 | 3.15 | 3.15 | 5.00% | 15,847 |
| Mar 17, 2025 | 2.90 | 2.90 | 3.00 | 3.00 | 2.90 | 2.90 | 3.00 | 3.00 | 2.04% | 5,900 |
| Mar 14, 2025 | 2.94 | 2.94 | 3.03 | 3.03 | 2.83 | 2.83 | 2.94 | 2.94 | -3.61% | 15,339 |
| Mar 13, 2025 | 2.98 | 2.98 | 3.19 | 3.19 | 2.86 | 2.86 | 3.05 | 3.05 | 3.04% | 6,800 |
| Mar 12, 2025 | 3.18 | 3.18 | 3.58 | 3.58 | 2.88 | 2.88 | 2.96 | 2.96 | 1.37% | 77,500 |
| Mar 11, 2025 | 2.87 | 2.87 | 3.01 | 3.01 | 2.72 | 2.72 | 2.92 | 2.92 | 5.04% | 10,927 |
| Mar 10, 2025 | 2.95 | 2.95 | 3.06 | 3.06 | 2.76 | 2.76 | 2.78 | 2.78 | -3.47% | 10,512 |
| Mar 7, 2025 | 2.91 | 2.91 | 3.09 | 3.09 | 2.81 | 2.81 | 2.88 | 2.88 | -0.69% | 10,580 |
| Mar 6, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 2.87 | 2.87 | 2.90 | 2.90 | -3.01% | 10,831 |
| Mar 5, 2025 | 3.20 | 3.20 | 3.37 | 3.37 | 2.62 | 2.62 | 2.99 | 2.99 | -6.56% | 35,600 |
| Mar 4, 2025 | 3.26 | 3.26 | 3.36 | 3.36 | 3.05 | 3.05 | 3.20 | 3.20 | -5.33% | 17,800 |
| Mar 3, 2025 | 3.46 | 3.46 | 3.47 | 3.47 | 3.31 | 3.31 | 3.38 | 3.38 | -5.06% | 7,447 |
| Feb 28, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.22 | 3.22 | 3.56 | 3.56 | -0.84% | 8,400 |
| Feb 27, 2025 | 3.63 | 3.63 | 3.87 | 3.87 | 3.57 | 3.57 | 3.59 | 3.59 | -0.28% | 18,712 |
| Feb 26, 2025 | 3.42 | 3.42 | 3.69 | 3.69 | 3.42 | 3.42 | 3.60 | 3.60 | 7.14% | 17,963 |
| Feb 25, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.21 | 3.21 | 3.36 | 3.36 | -6.41% | 22,500 |
| Feb 24, 2025 | 3.69 | 3.69 | 3.79 | 3.79 | 3.48 | 3.48 | 3.59 | 3.59 | -2.71% | 23,100 |
| Feb 21, 2025 | 3.80 | 3.80 | 4.08 | 4.08 | 3.66 | 3.66 | 3.69 | 3.69 | -3.15% | 19,550 |
| Feb 20, 2025 | 3.90 | 3.90 | 4.01 | 4.01 | 3.81 | 3.81 | 3.81 | 3.81 | -4.51% | 10,310 |
| Feb 19, 2025 | 3.79 | 3.79 | 4.07 | 4.07 | 3.71 | 3.71 | 3.99 | 3.99 | 3.37% | 19,740 |
| Feb 18, 2025 | 4.00 | 4.00 | 4.08 | 4.08 | 3.70 | 3.70 | 3.86 | 3.86 | -1.28% | 20,000 |
| Feb 14, 2025 | 3.71 | 3.71 | 4.10 | 4.10 | 3.71 | 3.71 | 3.91 | 3.91 | 2.62% | 19,626 |
| Feb 13, 2025 | 3.75 | 3.75 | 3.84 | 3.84 | 3.70 | 3.70 | 3.81 | 3.81 | -0.26% | 4,804 |
| Feb 12, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.66 | 3.66 | 3.82 | 3.82 | 0.00% | 10,120 |
| Feb 11, 2025 | 3.80 | 3.80 | 3.98 | 3.98 | 3.57 | 3.57 | 3.82 | 3.82 | 6.41% | 27,112 |
| Feb 10, 2025 | 3.79 | 3.79 | 3.88 | 3.88 | 3.55 | 3.55 | 3.59 | 3.59 | -5.53% | 13,000 |
| Feb 7, 2025 | 3.80 | 3.80 | 3.89 | 3.89 | 3.79 | 3.79 | 3.80 | 3.80 | 1.33% | 9,169 |
| Feb 6, 2025 | 3.46 | 3.46 | 3.94 | 3.94 | 3.45 | 3.45 | 3.75 | 3.75 | 8.70% | 46,600 |
| Feb 5, 2025 | 3.14 | 3.14 | 3.60 | 3.60 | 3.14 | 3.14 | 3.45 | 3.45 | 2.07% | 54,600 |
| Feb 4, 2025 | 3.18 | 3.18 | 3.40 | 3.40 | 3.10 | 3.10 | 3.38 | 3.38 | 5.62% | 41,100 |
| Feb 3, 2025 | 3.19 | 3.19 | 3.20 | 3.20 | 3.11 | 3.11 | 3.20 | 3.20 | -0.93% | 8,165 |
| Jan 31, 2025 | 3.14 | 3.14 | 3.29 | 3.29 | 3.14 | 3.14 | 3.23 | 3.23 | -2.12% | 6,234 |
| Jan 30, 2025 | 3.21 | 3.21 | 3.37 | 3.37 | 3.18 | 3.18 | 3.30 | 3.30 | 0.92% | 9,447 |