HeartSciences Inc. (HSCS)
NASDAQ: HSCS · Real-Time Price · USD
2.670
+0.030 (1.14%)
At close: Dec 5, 2025, 4:00 PM EST
2.680
+0.010 (0.37%)
After-hours: Dec 5, 2025, 4:00 PM EST
HeartSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.64 | 2.69 | 2.59 | 2.67 | 2.67 | 1.14% | 39,012 |
| Dec 4, 2025 | 2.56 | 2.65 | 2.48 | 2.64 | 2.64 | 3.53% | 9,872 |
| Dec 3, 2025 | 2.56 | 2.56 | 2.53 | 2.55 | 2.55 | 1.19% | 3,488 |
| Dec 2, 2025 | 2.45 | 2.59 | 2.41 | 2.52 | 2.52 | 2.86% | 35,947 |
| Dec 1, 2025 | 2.69 | 2.69 | 2.36 | 2.45 | 2.45 | -8.58% | 20,197 |
| Nov 28, 2025 | 2.68 | 2.69 | 2.57 | 2.68 | 2.68 | 0.37% | 15,850 |
| Nov 26, 2025 | 2.72 | 2.76 | 2.47 | 2.67 | 2.67 | -4.98% | 12,737 |
| Nov 25, 2025 | 2.55 | 2.81 | 2.42 | 2.81 | 2.81 | 11.07% | 18,930 |
| Nov 24, 2025 | 2.41 | 2.64 | 2.41 | 2.53 | 2.53 | 7.20% | 74,060 |
| Nov 21, 2025 | 3.09 | 3.09 | 2.01 | 2.36 | 2.36 | -18.90% | 192,554 |
| Nov 20, 2025 | 2.99 | 3.01 | 2.80 | 2.91 | 2.91 | -2.02% | 15,186 |
| Nov 19, 2025 | 3.00 | 3.02 | 2.93 | 2.97 | 2.97 | -1.98% | 10,261 |
| Nov 18, 2025 | 2.96 | 3.08 | 2.96 | 3.03 | 3.03 | 1.17% | 18,289 |
| Nov 17, 2025 | 3.05 | 3.14 | 2.95 | 3.00 | 3.00 | -2.44% | 23,483 |
| Nov 14, 2025 | 3.01 | 3.15 | 2.98 | 3.07 | 3.07 | -0.65% | 36,453 |
| Nov 13, 2025 | 3.11 | 3.11 | 2.88 | 3.09 | 3.09 | 2.32% | 46,693 |
| Nov 12, 2025 | 3.09 | 3.29 | 2.95 | 3.02 | 3.02 | 2.03% | 160,743 |
| Nov 11, 2025 | 2.78 | 2.99 | 2.78 | 2.96 | 2.96 | 5.71% | 26,093 |
| Nov 10, 2025 | 2.70 | 2.85 | 2.60 | 2.80 | 2.80 | 7.28% | 22,126 |
| Nov 7, 2025 | 2.71 | 2.87 | 2.60 | 2.61 | 2.61 | -4.40% | 33,490 |
| Nov 6, 2025 | 2.83 | 2.89 | 2.72 | 2.73 | 2.73 | -5.99% | 24,310 |
| Nov 5, 2025 | 2.79 | 2.93 | 2.79 | 2.90 | 2.90 | 2.61% | 12,399 |
| Nov 4, 2025 | 2.99 | 2.99 | 2.79 | 2.83 | 2.83 | -3.41% | 29,610 |
| Nov 3, 2025 | 2.97 | 3.00 | 2.92 | 2.93 | 2.93 | -3.93% | 23,152 |
| Oct 31, 2025 | 2.94 | 3.09 | 2.94 | 3.05 | 3.05 | 3.04% | 26,737 |
| Oct 30, 2025 | 2.95 | 2.98 | 2.90 | 2.96 | 2.96 | -0.34% | 26,586 |
| Oct 29, 2025 | 3.16 | 3.22 | 2.95 | 2.97 | 2.97 | -6.01% | 54,786 |
| Oct 28, 2025 | 3.20 | 3.25 | 3.15 | 3.16 | 3.16 | -2.47% | 23,007 |
| Oct 27, 2025 | 3.32 | 3.33 | 3.21 | 3.24 | 3.24 | -1.52% | 18,922 |
| Oct 24, 2025 | 3.33 | 3.33 | 3.25 | 3.29 | 3.29 | 0.92% | 17,497 |
| Oct 23, 2025 | 3.33 | 3.43 | 3.26 | 3.26 | 3.26 | -1.51% | 20,277 |
| Oct 22, 2025 | 3.31 | 3.40 | 3.16 | 3.31 | 3.31 | -2.07% | 34,879 |
| Oct 21, 2025 | 3.45 | 3.45 | 3.31 | 3.38 | 3.38 | -1.74% | 17,293 |
| Oct 20, 2025 | 3.41 | 3.44 | 3.35 | 3.44 | 3.44 | 3.30% | 11,614 |
| Oct 17, 2025 | 3.40 | 3.45 | 3.28 | 3.33 | 3.33 | -2.20% | 24,059 |
| Oct 16, 2025 | 3.46 | 3.60 | 3.35 | 3.41 | 3.41 | -2.99% | 36,785 |
| Oct 15, 2025 | 3.45 | 3.62 | 3.45 | 3.51 | 3.51 | -0.85% | 27,425 |
| Oct 14, 2025 | 3.49 | 3.58 | 3.49 | 3.54 | 3.54 | -1.12% | 13,087 |
| Oct 13, 2025 | 3.47 | 3.60 | 3.42 | 3.58 | 3.58 | 2.58% | 35,689 |
| Oct 10, 2025 | 3.73 | 3.73 | 3.41 | 3.49 | 3.49 | -5.16% | 25,334 |
| Oct 9, 2025 | 3.73 | 3.75 | 3.51 | 3.68 | 3.68 | -1.08% | 20,956 |
| Oct 8, 2025 | 3.77 | 3.77 | 3.65 | 3.72 | 3.72 | -0.27% | 44,359 |
| Oct 7, 2025 | 3.66 | 3.73 | 3.57 | 3.73 | 3.73 | -0.53% | 33,100 |
| Oct 6, 2025 | 3.75 | 3.77 | 3.66 | 3.75 | 3.75 | 1.35% | 39,710 |
| Oct 3, 2025 | 3.65 | 3.78 | 3.65 | 3.70 | 3.70 | 0.27% | 36,713 |
| Oct 2, 2025 | 3.51 | 3.70 | 3.47 | 3.69 | 3.69 | 3.36% | 23,737 |
| Oct 1, 2025 | 3.44 | 3.57 | 3.44 | 3.57 | 3.57 | 2.59% | 11,120 |
| Sep 30, 2025 | 3.42 | 3.54 | 3.40 | 3.48 | 3.48 | 1.75% | 34,424 |
| Sep 29, 2025 | 3.75 | 3.75 | 3.40 | 3.42 | 3.42 | -6.30% | 77,336 |
| Sep 26, 2025 | 3.77 | 3.80 | 3.55 | 3.65 | 3.65 | -2.41% | 75,346 |
| Sep 25, 2025 | 3.74 | 3.80 | 3.62 | 3.74 | 3.74 | 1.36% | 136,095 |
| Sep 24, 2025 | 3.64 | 3.70 | 3.60 | 3.69 | 3.69 | 2.22% | 81,451 |
| Sep 23, 2025 | 3.70 | 3.77 | 3.54 | 3.61 | 3.61 | -1.50% | 90,604 |
| Sep 22, 2025 | 3.55 | 3.71 | 3.52 | 3.67 | 3.67 | 5.01% | 170,323 |
| Sep 19, 2025 | 3.49 | 3.52 | 3.44 | 3.49 | 3.49 | -0.85% | 60,934 |
| Sep 18, 2025 | 3.55 | 3.55 | 3.29 | 3.52 | 3.52 | 1.73% | 132,179 |
| Sep 17, 2025 | 3.50 | 3.57 | 3.40 | 3.46 | 3.46 | -0.29% | 107,563 |
| Sep 16, 2025 | 3.35 | 3.70 | 3.32 | 3.47 | 3.47 | 5.15% | 235,913 |
| Sep 15, 2025 | 3.17 | 3.30 | 3.08 | 3.30 | 3.30 | 9.82% | 132,296 |
| Sep 12, 2025 | 3.20 | 3.24 | 3.00 | 3.01 | 3.01 | -10.03% | 100,438 |
| Sep 11, 2025 | 3.26 | 3.49 | 3.23 | 3.34 | 3.34 | 0.91% | 267,690 |
| Sep 10, 2025 | 3.39 | 3.39 | 3.24 | 3.31 | 3.31 | -2.65% | 38,289 |
| Sep 9, 2025 | 3.33 | 3.41 | 3.22 | 3.40 | 3.40 | 2.26% | 40,975 |
| Sep 8, 2025 | 3.35 | 3.44 | 3.23 | 3.33 | 3.33 | -0.15% | 25,563 |
| Sep 5, 2025 | 3.33 | 3.42 | 3.28 | 3.33 | 3.33 | - | 23,716 |
| Sep 4, 2025 | 3.43 | 3.44 | 3.24 | 3.33 | 3.33 | -3.20% | 35,531 |
| Sep 3, 2025 | 3.39 | 3.48 | 3.25 | 3.44 | 3.44 | 0.58% | 45,426 |
| Sep 2, 2025 | 3.40 | 3.59 | 3.32 | 3.42 | 3.42 | 0.29% | 118,016 |
| Aug 29, 2025 | 3.40 | 3.41 | 3.32 | 3.41 | 3.41 | 0.29% | 7,670 |
| Aug 28, 2025 | 3.44 | 3.44 | 3.31 | 3.40 | 3.40 | 0.59% | 34,167 |
| Aug 27, 2025 | 3.41 | 3.45 | 3.33 | 3.38 | 3.38 | -2.03% | 39,292 |
| Aug 26, 2025 | 3.47 | 3.57 | 3.36 | 3.45 | 3.45 | 2.99% | 41,597 |
| Aug 25, 2025 | 3.64 | 3.64 | 3.33 | 3.35 | 3.35 | -8.22% | 150,320 |
| Aug 22, 2025 | 3.71 | 3.73 | 3.56 | 3.65 | 3.65 | -1.75% | 82,789 |
| Aug 21, 2025 | 3.85 | 3.89 | 3.66 | 3.72 | 3.72 | -1.46% | 129,497 |
| Aug 20, 2025 | 3.73 | 3.93 | 3.60 | 3.77 | 3.77 | 5.01% | 145,169 |
| Aug 19, 2025 | 3.80 | 3.80 | 3.48 | 3.59 | 3.59 | -4.27% | 54,036 |
| Aug 18, 2025 | 3.39 | 3.80 | 3.39 | 3.75 | 3.75 | 10.95% | 197,086 |
| Aug 15, 2025 | 3.51 | 3.67 | 3.25 | 3.38 | 3.38 | -3.43% | 84,226 |
| Aug 14, 2025 | 3.53 | 3.60 | 3.35 | 3.50 | 3.50 | -0.28% | 48,604 |
| Aug 13, 2025 | 3.35 | 3.54 | 3.35 | 3.51 | 3.51 | 3.54% | 29,770 |
| Aug 12, 2025 | 3.73 | 3.78 | 3.33 | 3.39 | 3.39 | -9.12% | 139,666 |
| Aug 11, 2025 | 3.68 | 3.82 | 3.55 | 3.73 | 3.73 | 3.90% | 71,571 |
| Aug 8, 2025 | 3.58 | 3.68 | 3.42 | 3.59 | 3.59 | 1.41% | 126,486 |
| Aug 7, 2025 | 3.49 | 3.57 | 3.41 | 3.54 | 3.54 | 1.14% | 38,888 |
| Aug 6, 2025 | 3.61 | 3.72 | 3.40 | 3.50 | 3.50 | -3.05% | 159,498 |
| Aug 5, 2025 | 3.35 | 3.75 | 3.11 | 3.61 | 3.61 | 9.39% | 530,171 |
| Aug 4, 2025 | 3.15 | 3.30 | 3.09 | 3.30 | 3.30 | 8.20% | 53,528 |
| Aug 1, 2025 | 3.29 | 3.29 | 2.89 | 3.05 | 3.05 | -2.24% | 68,791 |
| Jul 31, 2025 | 3.29 | 3.32 | 3.11 | 3.12 | 3.12 | -6.31% | 62,000 |
| Jul 30, 2025 | 3.55 | 3.63 | 3.04 | 3.33 | 3.33 | -6.20% | 112,396 |
| Jul 29, 2025 | 3.58 | 3.67 | 3.52 | 3.55 | 3.55 | 0.28% | 53,625 |
| Jul 28, 2025 | 3.83 | 3.87 | 3.43 | 3.54 | 3.54 | -10.15% | 226,479 |
| Jul 25, 2025 | 3.98 | 4.30 | 3.71 | 3.94 | 3.94 | 0.25% | 307,493 |
| Jul 24, 2025 | 3.99 | 4.08 | 3.80 | 3.93 | 3.93 | 2.61% | 227,405 |
| Jul 23, 2025 | 3.95 | 4.00 | 3.62 | 3.83 | 3.83 | -1.29% | 216,949 |
| Jul 22, 2025 | 4.07 | 4.14 | 3.71 | 3.88 | 3.88 | -3.72% | 125,242 |
| Jul 21, 2025 | 4.00 | 4.10 | 3.85 | 4.03 | 4.03 | 2.81% | 98,233 |
| Jul 18, 2025 | 4.25 | 4.25 | 3.91 | 3.92 | 3.92 | -5.77% | 31,284 |
| Jul 17, 2025 | 3.96 | 4.27 | 3.86 | 4.16 | 4.16 | 5.32% | 83,235 |