Skip to main content

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

4.110 -0.470 (-10.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 6.490 6.810 5.460 5.500 105,869 -1.31(-19.24%)
May 30, 2024 6.940 7.570 6.690 6.810 96,919 +0.02(+0.27%)
May 29, 2024 6.430 6.840 6.310 6.792 43,382 +0.38(+5.96%)
May 28, 2024 6.110 6.700 6.110 6.410 51,363 +0.21(+3.39%)
May 24, 2024 5.530 6.590 5.520 6.200 250,982 +0.67(+12.12%)
May 23, 2024 5.340 5.550 5.210 5.530 44,581 +0.11(+2.03%)
May 22, 2024 5.510 5.980 5.210 5.420 98,329 -0.21(-3.73%)
May 21, 2024 5.940 6.070 5.571 5.630 89,240 -0.25(-4.25%)
May 20, 2024 6.810 6.950 5.802 5.880 165,590 -1.09(-15.64%)
May 17, 2024 8.700 8.704 6.830 6.970 348,903 -4.34(-38.37%)
May 16, 2024 8.840 13.50 7.820 11.31 408,668 +2.32(+25.81%)
May 15, 2024 8.300 8.990 7.350 8.990 73,601 +1.08(+13.65%)
May 14, 2024 7.000 8.200 7.210 7.910 31,870 +0.85(+12.04%)
May 13, 2024 7.500 7.500 6.810 7.060 53,162 -1.74(-19.77%)
May 10, 2024 8.720 8.930 8.710 8.800 7,484 -0.19(-2.11%)
May 09, 2024 9.000 9.170 8.720 8.990 9,282 +0.09(+1.01%)
May 08, 2024 8.600 8.980 8.540 8.900 10,993 +0.22(+2.53%)
May 07, 2024 9.100 9.110 8.500 8.680 15,119 +0.07(+0.81%)
May 06, 2024 9.050 9.050 8.610 8.610 20,853 -0.27(-3.04%)
May 03, 2024 9.420 9.430 8.800 8.880 14,597 -0.57(-6.03%)
May 02, 2024 9.260 9.450 9.080 9.450 12,563 +0.19(+2.05%)
May 01, 2024 9.380 9.530 9.100 9.260 6,357 +0.02(+0.22%)
Apr 30, 2024 9.350 9.640 9.100 9.240 9,973 -0.40(-4.15%)
Apr 29, 2024 9.500 9.840 9.200 9.640 13,207 -0.10(-1.03%)
Apr 26, 2024 9.690 10.17 9.360 9.740 16,659 -0.25(-2.50%)
Apr 25, 2024 10.00 10.58 9.610 9.990 28,462 -0.80(-7.41%)
Apr 24, 2024 11.78 12.78 10.40 10.79 296,854 +0.90(+9.10%)
Apr 23, 2024 9.950 10.20 9.800 9.890 5,292 -0.10(-1.00%)
Apr 22, 2024 10.20 10.20 9.810 9.990 6,746 -0.02(-0.20%)
Apr 19, 2024 10.52 10.84 9.900 10.01 12,135 -0.84(-7.74%)
Apr 18, 2024 10.07 11.00 9.850 10.85 6,616 +0.75(+7.43%)
Apr 17, 2024 10.30 10.50 9.980 10.10 5,126 -0.30(-2.88%)
Apr 16, 2024 10.17 10.56 9.050 10.40 17,261 +0.15(+1.46%)
Apr 15, 2024 10.82 10.99 10.10 10.25 11,048 -0.45(-4.21%)
Apr 12, 2024 10.59 10.88 10.10 10.70 9,918 +0.01(+0.09%)
Apr 11, 2024 11.11 11.20 10.61 10.69 6,312 -0.49(-4.38%)
Apr 10, 2024 12.00 12.00 10.45 11.18 11,498 -0.09(-0.80%)
Apr 09, 2024 10.64 11.28 10.64 11.27 8,835 +0.45(+4.16%)
Apr 08, 2024 11.00 11.14 10.50 10.82 5,685 -0.14(-1.28%)
Apr 05, 2024 10.50 11.20 10.50 10.96 7,261 +0.21(+1.95%)
Apr 04, 2024 10.52 11.00 10.40 10.75 10,768 +0.18(+1.70%)
Apr 03, 2024 10.80 10.85 10.30 10.57 9,361 +0.09(+0.86%)
Apr 02, 2024 11.40 11.41 10.21 10.48 16,619 -0.68(-6.09%)
Apr 01, 2024 11.75 11.98 11.03 11.16 11,634 -0.53(-4.53%)
Mar 28, 2024 12.00 12.10 11.47 11.69 14,826 -0.02(-0.17%)
Mar 27, 2024 11.79 12.00 11.60 11.71 8,162 -0.28(-2.34%)
Mar 26, 2024 12.30 12.30 11.70 11.99 9,041 -0.01(-0.08%)
Mar 25, 2024 12.00 12.49 11.96 12.00 4,531 +0.00(+0.00%)
Mar 22, 2024 12.00 12.09 11.80 12.00 6,700 +0.04(+0.33%)
Mar 21, 2024 12.29 12.60 11.83 11.96 8,010 -0.49(-3.94%)
Mar 20, 2024 12.90 12.91 12.15 12.45 10,709 -0.25(-1.97%)
Mar 19, 2024 11.99 12.93 11.70 12.70 13,234 +0.50(+4.10%)
Mar 18, 2024 13.23 13.23 12.00 12.20 14,502 -0.47(-3.71%)
Mar 15, 2024 12.60 13.49 12.60 12.67 19,729 +0.17(+1.36%)
Mar 14, 2024 11.84 12.69 11.76 12.50 12,937 +0.68(+5.75%)
Mar 13, 2024 11.60 11.97 11.52 11.82 13,382 +0.13(+1.11%)
Mar 12, 2024 12.00 12.29 11.31 11.69 27,674 -0.36(-2.99%)
Mar 11, 2024 12.26 12.46 11.71 12.05 8,484 -0.12(-0.99%)
Mar 08, 2024 13.00 13.00 11.61 12.17 14,851 -0.45(-3.57%)
Mar 07, 2024 13.00 13.00 12.01 12.62 16,326 -0.38(-2.92%)
Mar 06, 2024 14.00 14.20 12.30 13.00 45,297 -4.91(-27.41%)
Mar 05, 2024 13.50 18.50 12.78 17.91 120,985 +4.68(+35.37%)
Mar 04, 2024 12.00 13.33 12.00 13.23 23,844 +1.09(+8.98%)
Mar 01, 2024 11.68 12.29 11.50 12.14 10,158 +0.34(+2.88%)
Feb 29, 2024 11.69 11.99 11.25 11.80 7,270 +0.16(+1.37%)
Feb 28, 2024 12.20 12.22 11.52 11.64 7,854 -0.62(-5.06%)
Feb 27, 2024 12.00 12.29 11.40 12.26 8,919 +0.56(+4.79%)
Feb 26, 2024 12.30 12.30 11.51 11.70 11,633 -0.18(-1.52%)
Feb 23, 2024 11.65 12.49 11.65 11.88 13,092 +0.22(+1.89%)
Feb 22, 2024 12.00 12.00 11.66 11.66 6,937 -0.33(-2.75%)
Feb 21, 2024 12.00 12.25 11.73 11.99 8,260 -0.13(-1.07%)
Feb 20, 2024 12.32 12.60 11.83 12.12 9,439 -0.55(-4.34%)
Feb 16, 2024 12.71 12.85 12.25 12.67 6,053 -0.03(-0.24%)
Feb 15, 2024 12.00 12.70 11.96 12.70 7,943 +0.60(+4.96%)
Feb 14, 2024 11.99 12.36 11.50 12.10 10,772 +0.03(+0.25%)
Feb 13, 2024 12.60 12.69 11.53 12.07 9,771 -0.63(-4.96%)
Feb 12, 2024 13.20 13.20 12.51 12.70 9,269 +0.05(+0.40%)
Feb 09, 2024 12.75 13.09 12.25 12.65 8,647 +0.15(+1.20%)
Feb 08, 2024 12.70 13.48 12.25 12.50 8,987 -0.31(-2.42%)
Feb 07, 2024 13.00 13.49 12.60 12.81 5,583 -0.14(-1.08%)
Feb 06, 2024 12.95 13.40 12.55 12.95 5,188 -0.05(-0.38%)
Feb 05, 2024 13.22 13.55 12.57 13.00 8,278 -0.29(-2.18%)
Feb 02, 2024 13.88 14.00 13.20 13.29 18,150 -0.81(-5.74%)
Feb 01, 2024 14.80 14.90 13.77 14.10 13,813 -0.88(-5.87%)
Jan 31, 2024 13.40 15.94 13.40 14.98 75,442 +1.49(+11.05%)
Jan 30, 2024 13.50 13.78 12.74 13.49 8,338 -0.29(-2.10%)
Jan 29, 2024 13.78 13.80 12.28 13.78 16,465 -0.06(-0.43%)
Jan 26, 2024 13.00 14.45 12.65 13.84 49,449 +1.61(+13.16%)
Jan 25, 2024 12.58 12.71 12.00 12.23 11,353 -0.40(-3.17%)
Jan 24, 2024 12.13 12.55 11.85 12.63 23,229 +0.44(+3.61%)
Jan 23, 2024 12.63 12.63 12.00 12.19 14,625 -0.47(-3.71%)
Jan 22, 2024 12.00 12.90 11.06 12.66 36,334 +0.76(+6.39%)
Jan 19, 2024 11.20 12.23 11.20 11.90 41,559 +0.66(+5.87%)
Jan 18, 2024 13.45 13.45 11.11 11.24 52,923 -2.31(-17.05%)
Jan 17, 2024 13.84 13.95 12.47 13.55 37,631 -0.26(-1.88%)
Jan 16, 2024 15.00 14.68 13.76 13.81 25,540 -0.59(-4.10%)
Jan 12, 2024 14.14 14.70 13.80 14.40 26,480 +0.20(+1.41%)
Jan 11, 2024 15.00 15.40 13.63 14.20 43,885 -1.13(-7.37%)
Jan 10, 2024 15.38 15.52 14.60 15.33 28,812 +0.00(+0.00%)
Jan 09, 2024 15.80 16.00 14.75 15.33 56,663 -1.14(-6.92%)
Jan 08, 2024 16.90 18.05 15.85 16.47 127,920 -0.27(-1.61%)
Jan 05, 2024 15.54 17.21 14.21 16.74 401,555 +0.85(+5.35%)
Jan 04, 2024 17.00 16.67 15.40 15.89 24,574 -1.07(-6.31%)
Jan 03, 2024 16.66 17.20 16.16 16.96 20,649 +0.24(+1.44%)
Jan 02, 2024 16.50 17.20 16.50 16.72 14,540 -0.38(-2.22%)
Dec 29, 2023 16.95 17.43 16.55 17.10 12,489 -0.50(-2.84%)
Dec 28, 2023 16.25 17.95 16.25 17.60 26,778 +1.10(+6.67%)
Dec 27, 2023 17.20 17.30 16.05 16.50 29,708 -0.61(-3.57%)
Dec 26, 2023 17.18 17.80 16.59 17.11 24,088 -0.19(-1.10%)
Dec 22, 2023 15.93 17.69 15.55 17.30 44,936 +1.52(+9.63%)
Dec 21, 2023 16.20 16.30 15.41 15.78 27,272 -0.24(-1.50%)
Dec 20, 2023 16.54 16.63 15.70 16.02 27,230 -0.61(-3.67%)
Dec 19, 2023 16.18 16.98 16.10 16.63 25,667 +0.38(+2.34%)
Dec 18, 2023 17.27 17.82 16.02 16.25 44,373 -1.46(-8.24%)
Dec 15, 2023 18.00 18.70 16.20 17.71 121,907 +1.91(+12.09%)
Dec 14, 2023 16.57 16.57 15.40 15.80 84,061 -0.43(-2.65%)
Dec 13, 2023 16.45 17.00 16.00 16.23 26,878 -0.23(-1.40%)
Dec 12, 2023 16.50 17.50 16.00 16.46 37,000 -0.69(-4.02%)
Dec 11, 2023 15.30 19.14 15.30 17.15 69,401 +1.13(+7.05%)
Dec 08, 2023 17.95 18.10 15.00 16.02 77,455 -1.88(-10.50%)
Dec 07, 2023 18.00 19.49 17.65 17.90 36,910 -0.27(-1.49%)
Dec 06, 2023 18.00 18.90 17.26 18.17 84,219 -1.71(-8.60%)
Dec 05, 2023 24.00 24.42 19.23 19.88 451,408 +0.93(+4.91%)
Dec 04, 2023 21.50 21.50 18.50 18.95 81,280 -3.46(-15.44%)
Dec 01, 2023 22.10 23.24 21.50 22.41 63,846 -1.79(-7.40%)
Nov 30, 2023 24.55 25.09 22.81 24.20 106,930 -1.10(-4.35%)
Nov 29, 2023 23.23 26.00 22.40 25.30 134,304 -1.39(-5.21%)
Nov 28, 2023 26.61 29.00 24.20 26.69 424,061 +5.24(+24.43%)
Nov 27, 2023 24.23 24.40 19.25 21.45 152,553 -1.15(-5.09%)
Nov 24, 2023 22.52 23.70 20.65 22.60 79,099 -1.00(-4.24%)
Nov 22, 2023 24.20 27.39 21.50 23.60 576,151 +3.99(+20.35%)
Nov 21, 2023 18.67 21.00 17.00 19.61 102,515 +1.11(+6.00%)
Nov 20, 2023 19.00 21.50 17.74 18.50 242,633 +1.93(+11.65%)
Nov 17, 2023 16.00 17.11 15.45 16.57 106,045 -0.27(-1.60%)
Nov 16, 2023 16.90 18.85 15.00 16.84 157,621 +1.84(+12.27%)
Nov 15, 2023 22.32 24.50 14.49 15.00 683,859 -2.99(-16.62%)
Nov 14, 2023 15.88 18.00 15.51 17.99 35,813 +2.49(+16.06%)
Nov 13, 2023 16.68 17.03 15.50 15.50 53,797 -0.26(-1.65%)
Nov 10, 2023 18.50 18.76 15.51 15.76 51,722 -2.74(-14.81%)
Nov 09, 2023 21.32 25.00 17.70 18.50 89,680 -4.40(-19.21%)
Nov 08, 2023 49.95 52.00 20.00 22.90 864,720 +7.97(+53.38%)
Nov 07, 2023 16.00 16.50 14.90 14.93 10,076 -1.17(-7.27%)
Nov 06, 2023 24.88 24.88 14.50 16.10 20,925 -7.00(-30.30%)
Nov 03, 2023 21.00 25.71 19.53 23.10 7,989 +1.99(+9.43%)
Nov 02, 2023 23.10 23.75 21.10 21.11 1,627 -1.89(-8.22%)
Nov 01, 2023 23.85 25.99 20.13 23.00 3,878 -1.92(-7.70%)
Oct 31, 2023 24.60 26.00 23.10 24.92 600 +0.49(+2.01%)
Oct 30, 2023 25.27 27.76 24.11 24.43 868 -0.57(-2.28%)
Oct 27, 2023 25.00 26.66 24.45 25.00 814 +0.99(+4.12%)
Oct 26, 2023 24.64 26.00 23.17 24.01 1,596 -0.53(-2.16%)
Oct 25, 2023 30.00 32.50 23.13 24.54 2,704 -5.71(-18.88%)
Oct 24, 2023 38.00 39.00 29.23 30.25 2,911 -7.76(-20.42%)
Oct 23, 2023 39.00 41.99 37.80 38.01 1,257 -0.73(-1.88%)
Oct 20, 2023 37.90 41.00 37.55 38.74 789 +0.74(+1.95%)
Oct 19, 2023 37.56 39.99 37.55 38.00 258 +0.45(+1.20%)
Oct 18, 2023 38.00 40.00 37.55 37.55 260 -1.30(-3.35%)
Oct 17, 2023 40.56 40.56 38.84 38.85 166 +1.29(+3.43%)
Oct 16, 2023 38.00 41.99 37.56 37.56 690 +0.01(+0.03%)
Oct 13, 2023 38.22 42.00 37.00 37.55 333 -1.95(-4.94%)
Oct 12, 2023 41.32 42.50 39.00 39.50 306 +0.29(+0.74%)
Oct 11, 2023 43.00 42.96 39.21 39.21 211 -2.80(-6.67%)
Oct 10, 2023 45.00 45.00 39.12 42.01 373 +2.57(+6.52%)
Oct 09, 2023 42.00 42.55 36.60 39.44 358 -0.46(-1.15%)
Oct 06, 2023 38.02 42.00 38.00 39.90 289 +1.86(+4.89%)
Oct 05, 2023 41.50 43.91 38.04 38.04 213 -3.96(-9.43%)
Oct 04, 2023 45.00 45.00 41.60 42.00 213 -0.98(-2.28%)
Oct 03, 2023 44.00 44.00 42.00 42.98 173 +0.01(+0.02%)
Oct 02, 2023 42.60 44.90 41.50 42.97 317 +0.37(+0.87%)
Sep 29, 2023 44.35 46.62 41.11 42.60 416 +0.36(+0.85%)
Sep 28, 2023 42.10 46.62 41.60 42.24 276 +0.14(+0.33%)
Sep 27, 2023 41.50 44.80 41.00 42.10 198 -0.40(-0.94%)
Sep 26, 2023 42.00 43.17 40.01 42.50 456 +1.40(+3.41%)
Sep 25, 2023 43.80 43.00 40.10 41.10 824 -2.89(-6.57%)
Sep 22, 2023 39.14 48.00 39.00 43.99 2,664 +4.99(+12.79%)
Sep 21, 2023 40.95 42.98 36.50 39.00 1,669 +0.90(+2.36%)
Sep 20, 2023 40.01 51.00 38.00 38.10 3,001 -5.90(-13.41%)
Sep 19, 2023 75.00 75.47 30.01 44.00 17,200 -25.40(-36.60%)
Sep 18, 2023 85.18 85.18 68.00 69.40 1,465 -15.78(-18.53%)
Sep 15, 2023 83.15 85.18 68.00 85.18 935 +3.18(+3.88%)
Sep 14, 2023 83.90 84.22 78.03 82.00 293 -1.00(-1.20%)
Sep 13, 2023 79.00 85.00 79.00 83.00 379 +3.01(+3.76%)
Sep 12, 2023 80.00 80.00 76.00 79.99 129 +1.99(+2.55%)
Sep 11, 2023 75.00 82.00 72.76 78.00 244 +1.00(+1.30%)
Sep 08, 2023 75.00 82.00 75.00 77.00 260 -2.00(-2.53%)
Sep 07, 2023 78.99 80.00 70.86 79.00 550 +0.01(+0.01%)
Sep 06, 2023 71.56 79.00 69.28 78.99 460 +5.98(+8.19%)
Sep 05, 2023 73.00 76.00 73.00 73.01 408 +3.01(+4.30%)
Sep 01, 2023 67.30 74.00 67.30 70.00 411 +0.00(+0.00%)
Aug 31, 2023 73.42 77.09 67.05 70.00 461 -2.00(-2.78%)
Aug 30, 2023 73.99 73.99 69.01 72.00 299 +0.01(+0.01%)
Aug 29, 2023 72.31 73.99 68.01 71.99 148 -0.01(-0.01%)
Aug 28, 2023 67.00 74.90 67.00 72.00 879 +5.00(+7.46%)
Aug 25, 2023 65.00 68.49 63.99 67.00 177 +2.00(+3.08%)
Aug 24, 2023 65.00 66.99 61.00 65.00 158 +0.00(+0.00%)
Aug 23, 2023 67.00 69.05 60.10 65.00 840 -5.00(-7.14%)
Aug 22, 2023 69.00 76.53 66.28 70.00 510 -1.00(-1.41%)
Aug 21, 2023 69.84 72.46 66.01 71.00 939 -1.00(-1.39%)
Aug 18, 2023 77.40 77.41 69.00 72.00 1,185 -4.99(-6.48%)
Aug 17, 2023 79.00 80.50 72.00 76.99 1,986 -0.01(-0.01%)
Aug 16, 2023 85.00 84.64 76.00 77.00 1,818 -7.87(-9.27%)
Aug 15, 2023 84.00 86.00 82.01 84.87 490 -1.34(-1.55%)
Aug 14, 2023 86.00 89.00 85.00 86.21 635 +0.21(+0.24%)
Aug 11, 2023 86.00 91.00 82.01 86.00 609 +0.00(+0.00%)
Aug 10, 2023 92.00 92.40 85.50 86.00 271 -4.00(-4.44%)
Aug 09, 2023 98.00 97.67 90.00 90.00 840 -7.87(-8.04%)
Aug 08, 2023 89.26 98.00 78.01 97.87 4,389 +8.61(+9.65%)
Aug 07, 2023 94.00 94.00 87.39 89.26 2,561 -1.59(-1.75%)
Aug 04, 2023 91.35 93.07 87.48 90.85 226 +1.85(+2.08%)
Aug 03, 2023 88.02 93.88 88.00 89.00 616 -0.02(-0.02%)
Aug 02, 2023 91.33 93.00 88.00 89.02 118 -1.21(-1.34%)
Aug 01, 2023 88.00 93.70 87.32 90.23 453 +2.99(+3.43%)
Jul 31, 2023 86.62 90.95 86.62 87.24 578 +0.14(+0.16%)
Jul 28, 2023 86.60 91.04 86.60 87.10 682 -0.90(-1.02%)
Jul 27, 2023 88.00 92.00 87.90 88.00 617 +0.00(+0.00%)
Jul 26, 2023 88.01 90.00 86.30 88.00 674 +1.70(+1.97%)
Jul 25, 2023 92.00 97.00 85.10 86.30 584 -5.70(-6.20%)
Jul 24, 2023 90.00 92.00 85.01 92.00 352 +4.00(+4.55%)
Jul 21, 2023 91.74 91.74 87.60 88.00 388 -2.00(-2.22%)
Jul 20, 2023 92.00 95.00 90.00 90.00 365 -2.83(-3.05%)
Jul 19, 2023 94.00 95.88 92.00 92.83 466 -5.15(-5.26%)
Jul 18, 2023 99.00 99.00 96.00 97.98 107 +0.03(+0.03%)
Jul 17, 2023 97.00 97.95 95.00 97.95 32 +2.95(+3.11%)
Jul 14, 2023 94.00 95.98 92.00 95.00 187 -1.00(-1.04%)
Jul 13, 2023 92.00 96.00 90.00 96.00 347 +6.44(+7.19%)
Jul 12, 2023 89.58 92.51 88.40 89.56 451 -5.44(-5.73%)
Jul 11, 2023 91.60 95.77 89.01 95.00 116 +3.50(+3.83%)
Jul 10, 2023 99.00 99.00 88.87 91.50 185 +3.28(+3.72%)
Jul 07, 2023 89.01 95.96 88.00 88.22 200 -2.78(-3.05%)
Jul 06, 2023 95.00 98.33 90.00 91.00 166 -3.99(-4.20%)
Jul 05, 2023 90.00 96.32 89.01 94.99 198 +5.99(+6.73%)
Jul 03, 2023 92.00 92.61 88.00 89.00 529 -1.50(-1.66%)
Jun 30, 2023 93.00 93.00 89.00 90.50 166 -0.50(-0.55%)
Jun 29, 2023 90.00 93.00 88.05 91.00 785 -0.99(-1.08%)
Jun 28, 2023 94.00 94.75 90.00 91.99 666 -3.27(-3.43%)
Jun 27, 2023 96.02 98.99 93.03 95.26 334 +0.21(+0.22%)
Jun 26, 2023 96.42 100.00 91.81 95.05 283 -0.40(-0.42%)
Jun 23, 2023 95.00 98.50 92.98 95.45 170 +0.45(+0.47%)
Jun 22, 2023 98.00 99.99 95.00 95.00 342 -3.13(-3.19%)
Jun 21, 2023 100.00 100.00 96.27 98.13 170 -1.06(-1.07%)
Jun 20, 2023 100.00 103.00 96.26 99.19 383 +1.69(+1.73%)
Jun 16, 2023 98.98 105.00 95.01 97.50 524 -4.50(-4.41%)
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.