Get the Stockscreener App
2.61
0.77%
0.02
After Hours:
2.58
-0.03
-1.15%
Heartsciences Inc Stock (HSCS) Price History
The historical daily chart and data for Heartsciences Inc stock (HSCS), show that the latest closing stock price as of November 18, 2024, is $2.61.
- Heartsciences Inc all-time high stock price is $99.00, occurred on July 10, 2023.
- The lowest Heartsciences Inc stock price recorded was $0.0681 on May 13, 2024. Since then, Heartsciences Inc's stock price has risen over 3,733% to $2.61 now.
- The 52-week high stock price for HSCS is $29.00, representing a 1,011% increase from the current share price, occurred on November 28, 2023.
- The 52-week low stock price for HSCS is $2.36, indicating a -9.58% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Heartsciences Inc (HSCS) stock in the beginning of 2023 was $2.71. The stock closed the year at $0.8399, a loss of over -69.01% for the year.
The table below shows more information about HSCS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $2.70 | $2.52 | $0.1833 | 35,420.0 | +0.77% |
| Nov 15, 2024 | $2.66 | $2.56 | $0.0949 | 18,153.0 | -1.52% |
| Nov 14, 2024 | $2.75 | $2.63 | $0.12 | 24,598.0 | -2.59% |
| Nov 13, 2024 | $2.89 | $2.69 | $0.20 | 40,383.0 | -4.26% |
| Nov 12, 2024 | $2.87 | $2.77 | $0.1038 | 10,714.0 | -1.40% |
| Nov 11, 2024 | $2.90 | $2.63 | $0.27 | 21,382.0 | +7.12% |
| Nov 08, 2024 | $2.80 | $2.65 | $0.15 | 14,286.0 | -4.64% |
| Nov 07, 2024 | $2.90 | $2.78 | $0.12 | 34,327.0 | -4.44% |
| Nov 06, 2024 | $3.19 | $2.91 | $0.28 | 64,027.0 | +3.17% |
| Nov 05, 2024 | $2.84 | $2.70 | $0.1418 | 24,780.0 | +4.03% |
| Nov 04, 2024 | $2.91 | $2.73 | $0.18 | 33,594.0 | -5.86% |
| Nov 01, 2024 | $2.96 | $2.88 | $0.08 | 11,408.0 | -1.36% |
| Oct 31, 2024 | $3.20 | $2.94 | $0.26 | 21,952.0 | -7.84% |
| Oct 30, 2024 | $3.29 | $2.94 | $0.35 | 20,641.0 | +6.69% |
| Oct 29, 2024 | $3.08 | $2.94 | $0.1449 | 17,486.0 | -2.29% |
| Oct 28, 2024 | $3.23 | $2.93 | $0.30 | 74,935.0 | -1.23% |
| Oct 25, 2024 | $3.22 | $3.00 | $0.22 | 38,330.0 | -4.38% |
| Oct 24, 2024 | $3.37 | $3.22 | $0.15 | 11,938.0 | -3.86% |
| Oct 23, 2024 | $3.50 | $3.30 | $0.20 | 19,979.0 | -2.60% |
| Oct 22, 2024 | $3.58 | $3.40 | $0.1749 | 14,028.0 | -4.95% |
| Oct 21, 2024 | $3.65 | $3.37 | $0.28 | 55,219.0 | +2.25% |
Heartsciences Inc Stock (HSCS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Heartsciences Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HSCS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Heartsciences Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Heartsciences Inc Stock (HSCS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $3.19 | $2.52 | $0.6736 | 368,316.0 | -11.22% |
| Oct, 2024 | $4.85 | $2.93 | $1.92 | 998,953.0 | -39.38% |
| Sep, 2024 | $5.30 | $2.36 | $2.94 | 20,863,752.0 | +42.65% |
| Aug, 2024 | $3.98 | $3.03 | $0.9496 | 448,163.0 | -11.69% |
| Jul, 2024 | $5.43 | $3.40 | $2.03 | 2,734,715.0 | -26.10% |
| Jun, 2024 | $5.97 | $5.09 | $0.88 | 711,290.0 | -5.27% |
| May, 2024 | $13.50 | $5.21 | $8.29 | 1,918,886.6 | -40.48% |
| Apr, 2024 | $12.78 | $9.05 | $3.73 | 516,256.0 | -20.96% |
| Mar, 2024 | $18.50 | $11.31 | $7.19 | 393,707.8 | -0.93% |
| Feb, 2024 | $14.90 | $11.25 | $3.65 | 183,155.3 | -21.23% |
| Jan, 2024 | $18.05 | $11.06 | $6.99 | 1,003,958.9 | -12.40% |
Heartsciences Inc Stock (HSCS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.42 | $15.00 | $9.42 | 1,336,395.9 | -29.34% |
| Nov, 2023 | $52.00 | $14.49 | $37.51 | 3,822,401.6 | -2.89% |
| Oct, 2023 | $45.00 | $23.10 | $21.90 | 15,539.8 | -41.50% |
| Sep, 2023 | $85.18 | $30.01 | $55.17 | 32,039.1 | -39.14% |
| Aug, 2023 | $98.00 | $60.10 | $37.90 | 20,465.5 | -19.76% |
| Jul, 2023 | $99.00 | $85.01 | $13.99 | 7,196.5 | -3.60% |
| Jun, 2023 | $112.0 | $88.05 | $23.95 | 10,748.8 | -9.50% |
| May, 2023 | $132.0 | $80.00 | $52.00 | 25,568.1 | +12.68% |
| Apr, 2023 | $149.0 | $85.01 | $63.99 | 23,242.0 | -10.08% |
| Mar, 2023 | $147.0 | $96.00 | $51.00 | 11,520.7 | -27.43% |
| Feb, 2023 | $395.0 | $131.0 | $264.0 | 795,621.8 | -36.45% |
| Jan, 2023 | $265.0 | $71.00 | $194.0 | 829,971.2 | +154.79% |
Heartsciences Inc Stock (HSCS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $159.0 | $78.00 | $81.00 | 8,963.7 | -31.16% |
| Nov, 2022 | $283.0 | $117.0 | $166.0 | 9,170.2 | -50.10% |
| Oct, 2022 | $281.0 | $121.0 | $160.0 | 29,119.1 | +107.20% |
| Sep, 2022 | $164.9 | $114.0 | $50.89 | 15,113.5 | -19.18% |
| Aug, 2022 | $425.0 | $140.0 | $285.0 | 438,561.1 | +0.00% |
1.18%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):