Skip to main content
HeartSciences Inc. (HSCS)
NASDAQ: HSCS · Real-Time Price · USD
2.656
+0.016 (0.61%)
At close: Mar 9, 2026, 4:00 PM EDT
2.582
-0.074 (-2.80%)
After-hours: Mar 9, 2026, 5:38 PM EDT

HeartSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.602.692.592.662.660.61%23,384
Mar 6, 20262.622.702.602.642.64-3.26%6,069
Mar 5, 20262.592.742.592.732.734.16%4,292
Mar 4, 20262.642.642.582.622.62-0.04%7,114
Mar 3, 20262.672.772.622.622.62-1.47%6,149
Mar 2, 20262.782.782.642.662.66-4.52%7,873
Feb 27, 20262.792.872.782.792.79-2.93%11,226
Feb 26, 20262.912.942.822.872.872.87%6,852
Feb 25, 20262.802.872.782.792.79-0.71%10,602
Feb 24, 20262.832.892.812.812.81-2.43%8,452
Feb 23, 20262.842.942.802.882.882.49%4,916
Feb 20, 20262.833.032.812.812.81-4.42%21,649
Feb 19, 20262.963.082.922.942.94-0.91%8,054
Feb 18, 20262.943.002.942.972.970.58%13,271
Feb 17, 20263.003.032.952.952.95-1.67%7,130
Feb 13, 20263.103.133.003.003.00-3.85%5,136
Feb 12, 20263.123.133.103.123.12-1.58%9,080
Feb 11, 20263.173.203.123.173.170.32%7,878
Feb 10, 20263.133.253.133.163.16-5,656
Feb 9, 20263.003.233.003.163.165.69%36,961
Feb 6, 20262.853.192.852.992.996.03%44,695
Feb 5, 20262.992.992.812.822.82-3.75%16,571
Feb 4, 20263.213.222.722.932.93-7.86%58,549
Feb 3, 20263.223.263.163.183.18-0.63%5,872
Feb 2, 20263.283.283.183.203.20-0.93%12,424
Jan 30, 20263.273.383.223.233.23-3.29%11,428
Jan 29, 20263.283.363.263.343.342.14%9,092
Jan 28, 20263.353.363.253.273.27-2.10%13,676
Jan 27, 20263.253.413.153.343.343.41%21,112
Jan 26, 20263.383.463.163.233.23-6.38%76,041
Jan 23, 20263.453.553.453.453.45-14,589
Jan 22, 20263.583.653.413.453.45-5.74%34,179
Jan 21, 20263.603.693.353.663.660.55%60,273
Jan 20, 20263.163.703.083.643.6413.75%100,040
Jan 16, 20263.253.253.133.203.20-15,194
Jan 15, 20263.163.333.163.203.201.27%41,692
Jan 14, 20263.153.223.053.163.164.29%24,269
Jan 13, 20263.263.323.023.033.03-4.42%48,644
Jan 12, 20263.273.273.113.173.17-3.35%16,282
Jan 9, 20263.373.503.133.283.28-2.09%47,964
Jan 8, 20263.103.553.103.353.359.48%123,288
Jan 7, 20262.983.102.963.063.062.68%18,017
Jan 6, 20263.113.112.982.982.98-3.25%17,021
Jan 5, 20263.133.213.013.083.08-1.91%39,345
Jan 2, 20263.093.153.023.143.141.62%26,141
Dec 31, 20253.013.132.953.093.093.87%37,039
Dec 30, 20253.163.282.962.982.98-6.15%51,762
Dec 29, 20252.833.242.833.173.1711.23%80,656
Dec 26, 20252.582.922.582.852.8510.47%49,282
Dec 24, 20252.632.702.472.582.58-2.27%81,728
Dec 23, 20252.382.692.332.642.6412.82%175,798
Dec 22, 20252.352.372.272.342.34-0.85%73,007
Dec 19, 20252.222.362.162.362.367.76%49,690
Dec 18, 20252.202.292.162.192.19-0.90%35,116
Dec 17, 20252.252.392.212.212.21-4.33%27,775
Dec 16, 20252.382.412.212.312.31-6.48%155,772
Dec 15, 20252.832.832.422.472.47-3.14%452,078
Dec 12, 20252.742.752.552.552.55-2.67%18,457
Dec 11, 20252.602.712.602.622.62-17,157
Dec 10, 20252.762.812.552.622.62-1.50%16,260
Dec 9, 20252.853.002.652.662.66-8.59%92,430
Dec 8, 20252.692.912.522.912.918.99%65,433
Dec 5, 20252.642.692.592.672.671.14%39,012
Dec 4, 20252.562.652.482.642.643.53%9,873
Dec 3, 20252.562.562.532.552.551.19%4,013
Dec 2, 20252.452.592.412.522.522.86%35,947
Dec 1, 20252.692.692.362.452.45-8.58%20,204
Nov 28, 20252.682.692.572.682.680.37%15,852
Nov 26, 20252.722.762.472.672.67-4.98%12,737
Nov 25, 20252.552.812.422.812.8111.07%19,232
Nov 24, 20252.412.642.412.532.537.20%75,517
Nov 21, 20253.093.092.012.362.36-18.90%192,950
Nov 20, 20252.993.012.802.912.91-2.02%15,186
Nov 19, 20253.003.022.932.972.97-1.98%10,261
Nov 18, 20252.963.082.963.033.031.17%18,289
Nov 17, 20253.053.142.953.003.00-2.44%23,483
Nov 14, 20253.013.152.983.073.07-0.65%36,453
Nov 13, 20253.113.112.883.093.092.32%46,693
Nov 12, 20253.093.292.953.023.022.03%160,743
Nov 11, 20252.782.992.782.962.965.71%26,093
Nov 10, 20252.702.852.602.802.807.28%22,126
Nov 7, 20252.712.872.602.612.61-4.40%33,490
Nov 6, 20252.832.892.722.732.73-5.99%24,310
Nov 5, 20252.792.932.792.902.902.61%12,399
Nov 4, 20252.992.992.792.832.83-3.41%29,610
Nov 3, 20252.973.002.922.932.93-3.93%23,152
Oct 31, 20252.943.092.943.053.053.04%26,737
Oct 30, 20252.952.982.902.962.96-0.34%26,586
Oct 29, 20253.163.222.952.972.97-6.01%54,786
Oct 28, 20253.203.253.153.163.16-2.47%23,007
Oct 27, 20253.323.333.213.243.24-1.52%18,922
Oct 24, 20253.333.333.253.293.290.92%17,497
Oct 23, 20253.333.433.263.263.26-1.51%20,277
Oct 22, 20253.313.403.163.313.31-2.07%34,879
Oct 21, 20253.453.453.313.383.38-1.74%17,293
Oct 20, 20253.413.443.353.443.443.30%11,614
Oct 17, 20253.403.453.283.333.33-2.20%24,059
Oct 16, 20253.463.603.353.413.41-2.99%36,785
Oct 15, 20253.453.623.453.513.51-0.85%27,425
Oct 14, 20253.493.583.493.543.54-1.12%13,087