Get the Stockscreener App
3.4286
0.91%
-0.0314
After Hours:
3.50
0.0714
+2.08%
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 May 09, 2025, is $3.4286.
- 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 4,935% to $3.4286 now.
- The 52-week high stock price for HSCS is $13.50, representing a 293.75% increase from the current share price, occurred on May 16, 2024.
- The 52-week low stock price for HSCS is $2.36, indicating a -31.17% decrease from the current share price, occurred on September 10, 2024.
- The closing price of Heartsciences Inc (HSCS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $3.49 | $3.42 | $0.0699 | 4,780.0 | -0.91% |
| May 08, 2025 | $3.50 | $3.42 | $0.0776 | 5,550.0 | +0.00% |
| May 07, 2025 | $3.62 | $3.38 | $0.2402 | 13,667.0 | +0.29% |
| May 06, 2025 | $3.60 | $3.44 | $0.16 | 3,000.0 | -0.32% |
| May 05, 2025 | $3.50 | $3.45 | $0.0489 | 5,260.0 | -3.86% |
| May 02, 2025 | $3.65 | $3.48 | $0.175 | 10,537.0 | +3.45% |
| May 01, 2025 | $3.55 | $3.37 | $0.18 | 3,110.0 | -0.71% |
| Apr 30, 2025 | $3.50 | $3.38 | $0.1229 | 5,114.0 | +1.30% |
| Apr 29, 2025 | $3.64 | $3.40 | $0.24 | 9,067.0 | +3.28% |
| Apr 28, 2025 | $3.68 | $3.21 | $0.469 | 35,364.0 | +4.73% |
| Apr 25, 2025 | $3.54 | $3.18 | $0.36 | 62,674.0 | -0.97% |
| Apr 24, 2025 | $3.81 | $3.23 | $0.58 | 45,607.0 | -3.26% |
| Apr 23, 2025 | $3.56 | $3.22 | $0.34 | 6,864.0 | -1.80% |
| Apr 22, 2025 | $3.40 | $3.21 | $0.195 | 8,967.0 | +6.25% |
| Apr 21, 2025 | $3.31 | $3.06 | $0.2522 | 11,334.0 | -3.03% |
| Apr 17, 2025 | $3.36 | $3.06 | $0.30 | 3,945.0 | +7.84% |
| Apr 16, 2025 | $3.21 | $2.97 | $0.2363 | 2,603.0 | -4.87% |
| Apr 15, 2025 | $3.49 | $3.20 | $0.29 | 4,609.0 | -6.78% |
| Apr 14, 2025 | $3.83 | $3.24 | $0.5895 | 28,292.0 | +0.02% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $3.65 | $3.37 | $0.285 | 50,684.0 | -2.18% |
| Apr, 2025 | $3.83 | $2.62 | $1.21 | 318,280.0 | +24.29% |
| Mar, 2025 | $3.58 | $2.62 | $0.96 | 276,028.0 | -20.79% |
| Feb, 2025 | $4.10 | $3.10 | $1.00 | 391,112.0 | +10.30% |
| Jan, 2025 | $3.88 | $3.10 | $0.78 | 320,896.0 | -15.51% |
Heartsciences Inc Stock (HSCS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.69 | $2.95 | $1.74 | 892,343.0 | +26.04% |
| Nov, 2024 | $3.19 | $2.52 | $0.6736 | 458,139.0 | +0.34% |
| 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% |
0.11%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):