Stock Quote

Heart Test Laboratories, Inc. - Common Stock (NQ: HSCS )

1.230 +0.040 (+3.36%)
Streaming Delayed Price Updated: 12:28 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 1.170 1.190 1.140 1.190 17,981 +0.04(+3.48%)
Sep 22, 2022 1.200 1.200 1.150 1.150 31,074 -0.05(-4.17%)
Sep 21, 2022 1.180 1.254 1.180 1.200 36,836 -0.03(-2.44%)
Sep 20, 2022 1.380 1.390 1.170 1.230 218,384 -0.03(-2.38%)
Sep 19, 2022 1.420 1.490 1.260 1.260 297,706 -0.10(-7.35%)
Sep 16, 2022 1.560 1.570 1.360 1.360 101,656 -0.24(-15.00%)
Sep 15, 2022 1.560 1.620 1.550 1.600 50,048 -0.01(-0.62%)
Sep 14, 2022 1.640 1.649 1.520 1.610 60,905 +0.07(+4.55%)
Sep 13, 2022 1.400 1.570 1.400 1.540 160,373 +0.07(+4.76%)
Sep 12, 2022 1.440 1.520 1.440 1.470 85,360 +0.07(+5.00%)
Sep 09, 2022 1.420 1.460 1.400 1.400 33,078 +0.00(+0.00%)
Sep 08, 2022 1.390 1.450 1.360 1.400 38,739 -0.02(-1.41%)
Sep 07, 2022 1.510 1.510 1.400 1.420 36,887 -0.01(-0.70%)
Sep 06, 2022 1.440 1.470 1.350 1.430 73,892 +0.06(+4.38%)
Sep 02, 2022 1.450 1.520 1.350 1.370 55,049 -0.12(-8.05%)
Sep 01, 2022 1.510 1.510 1.400 1.490 62,786 +0.03(+2.05%)
Aug 31, 2022 1.440 1.580 1.430 1.460 204,638 +0.00(+0.00%)
Aug 30, 2022 1.610 1.610 1.420 1.460 52,244 -0.04(-2.67%)
Aug 29, 2022 1.530 1.541 1.400 1.500 100,002 -0.03(-1.96%)
Aug 26, 2022 1.900 1.900 1.500 1.530 196,189 -0.23(-13.07%)
Aug 25, 2022 2.000 2.180 1.600 1.760 381,477 -0.19(-9.74%)
Aug 24, 2022 1.900 2.200 1.860 1.950 274,605 +0.06(+3.17%)
Aug 23, 2022 1.810 1.930 1.810 1.890 195,676 +0.04(+2.16%)
Aug 22, 2022 1.850 1.970 1.750 1.850 264,532 -0.15(-7.50%)
Aug 19, 2022 2.250 2.870 1.990 2.000 2,619,670 -0.24(-10.71%)
Aug 18, 2022 2.320 2.400 2.200 2.240 160,137 -0.09(-3.86%)
Aug 17, 2022 2.440 2.587 2.280 2.330 135,337 -0.22(-8.63%)
Aug 16, 2022 2.620 2.900 2.450 2.550 263,564 -0.09(-3.41%)
Aug 15, 2022 2.910 3.270 2.410 2.640 598,939 -0.34(-11.41%)
Aug 12, 2022 3.130 3.370 2.820 2.980 497,164 -0.18(-5.70%)
Aug 11, 2022 3.270 4.100 3.005 3.160 4,140,563 +0.02(+0.64%)
Aug 10, 2022 2.790 3.760 2.590 3.140 4,233,084 +0.34(+12.14%)
Aug 09, 2022 2.960 3.270 2.410 2.800 1,576,818 -0.50(-15.15%)
Aug 08, 2022 2.230 4.250 2.090 3.300 22,940,942 +1.18(+55.66%)
Aug 05, 2022 2.560 2.750 2.040 2.120 973,924 -0.59(-21.77%)
Aug 04, 2022 2.600 3.490 2.330 2.710 3,967,316 -0.57(-17.38%)
Aug 03, 2022 1.790 6.000 1.661 3.280 28,341,064 +1.55(+89.60%)
Aug 02, 2022 1.670 1.790 1.518 1.730 198,617 +0.15(+9.80%)
Aug 01, 2022 1.480 1.710 1.410 1.576 184,703 +0.08(+5.04%)
Jul 29, 2022 1.370 1.710 1.370 1.500 128,456 +0.02(+1.35%)
Jul 28, 2022 1.360 1.480 1.211 1.480 79,140 +0.08(+5.71%)
Jul 27, 2022 1.370 1.420 1.330 1.400 43,275 +0.07(+5.57%)
Jul 26, 2022 1.380 1.380 1.300 1.326 63,510 -0.05(-3.91%)
Jul 25, 2022 1.250 1.450 1.210 1.380 177,693 +0.17(+14.05%)
Jul 22, 2022 1.250 1.320 1.170 1.210 70,514 -0.01(-0.82%)
Jul 21, 2022 1.350 1.350 1.150 1.220 243,954 -0.15(-10.95%)
Jul 20, 2022 1.250 1.519 1.220 1.370 142,628 +0.12(+9.60%)
Jul 19, 2022 1.250 1.335 1.230 1.250 20,829 -0.04(-3.10%)
Jul 18, 2022 1.340 1.360 1.260 1.290 37,044 -0.01(-0.77%)
Jul 15, 2022 1.300 1.390 1.260 1.300 32,503 -0.01(-0.76%)
Jul 14, 2022 1.370 1.370 1.280 1.310 35,775 -0.08(-5.76%)
Jul 13, 2022 1.440 1.460 1.280 1.390 171,880 -0.05(-3.47%)
Jul 12, 2022 1.610 1.700 1.420 1.440 163,782 -0.17(-10.56%)
Jul 11, 2022 1.810 1.810 1.575 1.610 35,985 -0.14(-8.00%)
Jul 08, 2022 1.770 1.840 1.726 1.750 6,551 +0.02(+1.16%)
Jul 07, 2022 1.770 1.790 1.710 1.730 16,584 +0.00(+0.00%)
Jul 06, 2022 1.720 1.820 1.720 1.730 22,345 -0.02(-1.14%)
Jul 05, 2022 1.740 1.840 1.730 1.750 37,072 -0.07(-3.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.