NASDAQ : HSCS
HeartSciences Inc. — Price history
Healthcare · Medical Devices · United States
Last price 3.61 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 17.33M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HeartSciences Inc. (HSCS) closed at 3.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.288 | 3.425 | 3.288 | 3.31 | 6,825 | +0.00% |
| 2026-10-30 | 3.57 | 3.57 | 3.285 | 3.31 | 54,495 | -8.31% |
| 2026-10-29 | 3.33 | 3.61 | 3.25 | 3.61 | 75,957 | +7.12% |
| 2026-10-28 | 3.27 | 3.415 | 3.182 | 3.37 | 25,682 | +2.74% |
| 2026-10-27 | 3.182 | 3.38 | 3.13 | 3.28 | 110,560 | +3.14% |
| 2026-10-26 | 3.14 | 3.274 | 3.01 | 3.18 | 130,454 | +1.27% |
| 2026-10-23 | 3.17 | 3.22 | 3.07 | 3.14 | 21,886 | -0.95% |
| 2026-10-22 | 3.41 | 3.445 | 3.11 | 3.17 | 98,590 | -10.96% |
| 2026-10-21 | 3.2 | 3.68 | 3.2 | 3.56 | 245,800 | +13.74% |
| 2026-10-20 | 3.02 | 3.32 | 3 | 3.13 | 42,818 | +1.95% |
| 2026-10-19 | 2.97 | 3.16 | 2.93 | 3.07 | 85,395 | +1.66% |
| 2026-10-16 | 3.18 | 3.27 | 3 | 3.02 | 128,843 | -5.03% |
| 2026-10-15 | 2.95 | 3.239 | 2.89 | 3.18 | 71,044 | +5.30% |
| 2026-10-14 | 3.1 | 3.165 | 2.951 | 3.02 | 85,706 | -2.27% |
| 2026-10-13 | 3.36 | 3.42 | 3.045 | 3.09 | 90,298 | -6.36% |
| 2026-10-12 | 3.19 | 3.37 | 3.09 | 3.3 | 57,823 | +3.77% |
| 2026-10-09 | 3.25 | 3.44 | 3.15 | 3.18 | 109,072 | +4.61% |
| 2026-10-08 | 3.4 | 3.435 | 3.02 | 3.04 | 152,379 | -12.89% |
| 2026-10-07 | 3.67 | 3.815 | 3.49 | 3.49 | 74,390 | -7.43% |
| 2026-10-06 | 3.79 | 3.88 | 3.368 | 3.77 | 596,379 | -13.53% |
| 2026-10-05 | 4.15 | 4.63 | 4.15 | 4.36 | 149,361 | +1.40% |
| 2026-10-02 | 3.87 | 4.44 | 3.87 | 4.3 | 177,388 | +10.54% |
| 2026-10-01 | 4.15 | 4.24 | 3.8 | 3.89 | 134,309 | -6.94% |
| 2026-09-30 | 4.14 | 4.36 | 4.11 | 4.18 | 72,896 | +3.21% |
| 2026-09-29 | 4.4 | 4.48 | 3.97 | 4.05 | 135,177 | -8.58% |
| 2026-09-28 | 4.65 | 4.65 | 4.29 | 4.43 | 99,261 | -6.34% |
| 2026-09-25 | 4.78 | 5 | 4.66 | 4.73 | 97,279 | +2.16% |
| 2026-09-24 | 4.64 | 4.75 | 4.23 | 4.63 | 126,049 | +2.43% |
| 2026-09-23 | 4.56 | 5.03 | 4.45 | 4.52 | 179,840 | -1.95% |
| 2026-09-22 | 4.76 | 5.21 | 4.55 | 4.61 | 264,395 | -1.50% |
| 2026-09-21 | 5.25 | 5.25 | 4.62 | 4.68 | 247,532 | -10.00% |
| 2026-09-18 | 4.79 | 5.21 | 4.68 | 5.2 | 174,663 | +7.44% |
| 2026-09-17 | 3.9 | 4.89 | 3.805 | 4.84 | 388,299 | +27.70% |
| 2026-09-16 | 3.45 | 3.94 | 3.43 | 3.79 | 91,717 | +10.17% |
| 2026-09-15 | 3.5 | 3.5 | 3.25 | 3.44 | 65,665 | -2.82% |
| 2026-09-14 | 3.39 | 3.6 | 3.33 | 3.54 | 81,060 | +4.42% |
| 2026-09-11 | 3.4 | 3.69 | 3.31 | 3.39 | 100,697 | -3.42% |
| 2026-09-10 | 3.86 | 4.015 | 3.38 | 3.51 | 227,957 | -14.81% |
| 2026-09-09 | 4.31 | 4.32 | 3.88 | 4.12 | 125,960 | +0.98% |
| 2026-09-08 | 3.98 | 4.35 | 3.905 | 4.08 | 289,244 | +9.38% |
| 2026-09-04 | 3.34 | 3.83 | 3.21 | 3.73 | 182,892 | +11.01% |
| 2026-09-03 | 3.12 | 3.45 | 2.96 | 3.36 | 178,291 | +11.63% |
| 2026-09-02 | 3.12 | 3.189 | 3 | 3.01 | 25,412 | -3.53% |
| 2026-09-01 | 3.19 | 3.28 | 3.095 | 3.12 | 69,722 | -0.95% |
| 2026-08-31 | 3.01 | 3.2 | 2.95 | 3.15 | 56,054 | +3.96% |
| 2026-08-28 | 3.09 | 3.14 | 2.9 | 3.03 | 45,815 | -2.88% |
| 2026-08-27 | 2.94 | 3.25 | 2.9 | 3.12 | 155,952 | +4.35% |
| 2026-08-26 | 2.9 | 3.03 | 2.825 | 2.99 | 81,372 | -0.33% |
| 2026-08-25 | 2.8 | 3.04 | 2.7 | 3 | 96,691 | +8.70% |
| 2026-08-24 | 2.91 | 3.2 | 2.7 | 2.76 | 718,058 | -1.43% |
| 2026-08-21 | 2.53 | 2.87 | 2.47 | 2.8 | 198,812 | +11.55% |
| 2026-08-20 | 2.49 | 2.617 | 2.37 | 2.51 | 231,084 | -1.38% |
| 2026-08-19 | 2.08 | 2.6 | 2.07 | 2.545 | 231,814 | +19.48% |
| 2026-08-18 | 2.2 | 2.21 | 2.02 | 2.13 | 35,319 | -3.62% |
| 2026-08-17 | 2.06 | 2.23 | 2 | 2.21 | 77,285 | +7.28% |
| 2026-08-14 | 2.04 | 2.15 | 2.03 | 2.06 | 51,769 | +0.00% |
| 2026-08-13 | 2.015 | 2.125 | 2.015 | 2.06 | 9,107 | +3.00% |
| 2026-08-12 | 2.03 | 2.08 | 1.99 | 2 | 18,507 | -2.44% |
| 2026-08-11 | 2.03 | 2.09 | 2.03 | 2.05 | 13,100 | -0.97% |
| 2026-08-10 | 2.02 | 2.17 | 1.93 | 2.07 | 122,425 | +2.48% |
| 2026-08-07 | 2.02 | 2.16 | 1.985 | 2.02 | 170,150 | +1.00% |
| 2026-08-06 | 2.205 | 2.25 | 2 | 2 | 44,747 | -12.28% |
| 2026-08-05 | 2.08 | 2.29 | 2.08 | 2.28 | 74,499 | +9.62% |
| 2026-08-04 | 2.21 | 2.29 | 2.01 | 2.08 | 136,733 | -2.80% |
| 2026-08-03 | 2.16 | 2.28 | 2.092 | 2.14 | 57,064 | -1.83% |
| 2026-07-31 | 2.03 | 2.4 | 1.98 | 2.18 | 41,286 | +4.81% |
| 2026-07-30 | 2 | 2.17 | 2 | 2.08 | 69,486 | -3.70% |
| 2026-07-29 | 2.19 | 2.3 | 1.85 | 2.16 | 73,264 | -4.42% |
| 2026-07-28 | 2.45 | 2.538 | 2.25 | 2.26 | 82,922 | -10.67% |
| 2026-07-27 | 2.36 | 2.53 | 2.36 | 2.53 | 83,990 | +5.86% |
| 2026-07-24 | 2.44 | 2.58 | 2.36 | 2.39 | 8,211 | -2.05% |
| 2026-07-23 | 2.56 | 2.56 | 2.24 | 2.44 | 36,194 | -2.40% |
| 2026-07-22 | 2.39 | 2.61 | 2.39 | 2.5 | 33,705 | +1.63% |
| 2026-07-21 | 2.56 | 2.56 | 2.38 | 2.46 | 23,254 | -4.28% |
| 2026-07-20 | 2.6 | 2.615 | 2.5 | 2.57 | 14,875 | -4.46% |
| 2026-07-17 | 2.76 | 2.76 | 2.54 | 2.69 | 28,462 | -1.82% |
| 2026-07-16 | 2.53 | 2.9 | 2.43 | 2.74 | 103,999 | +7.03% |
| 2026-07-15 | 2.65 | 2.65 | 2.49 | 2.56 | 29,178 | -2.29% |
| 2026-07-14 | 2.63 | 2.68 | 2.47 | 2.62 | 42,813 | -0.76% |
| 2026-07-13 | 2.74 | 2.75 | 2.6 | 2.64 | 32,530 | -3.65% |
| 2026-07-10 | 2.6 | 2.75 | 2.58 | 2.74 | 48,055 | +2.24% |
| 2026-07-09 | 2.637 | 2.74 | 2.56 | 2.68 | 30,856 | -1.83% |
| 2026-07-08 | 2.87 | 2.91 | 2.65 | 2.73 | 34,054 | -5.21% |
| 2026-07-07 | 2.66 | 2.98 | 2.66 | 2.88 | 84,882 | +6.67% |
| 2026-07-06 | 2.73 | 2.78 | 2.56 | 2.7 | 83,855 | -3.23% |
| 2026-07-02 | 2.828 | 2.93 | 2.728 | 2.79 | 70,763 | -5.10% |
| 2026-07-01 | 2.42 | 2.95 | 2.42 | 2.94 | 139,378 | +17.13% |
| 2026-06-30 | 2.82 | 2.82 | 2.4 | 2.51 | 149,284 | -8.73% |
| 2026-06-29 | 2.99 | 3.155 | 2.665 | 2.75 | 291,886 | -6.46% |
| 2026-06-26 | 2.95 | 3.23 | 2.75 | 2.94 | 445,316 | -1.67% |
| 2026-06-25 | 2.66 | 3.11 | 2.58 | 2.99 | 1,654,409 | +13.69% |
| 2026-06-24 | 2.78 | 2.89 | 2.35 | 2.63 | 1,906,511 | -4.36% |
| 2026-06-23 | 2.72 | 3.75 | 2.51 | 2.75 | 135,744,852 | +55.37% |
| 2026-06-22 | 1.81 | 1.83 | 1.72 | 1.77 | 41,116 | -3.80% |
| 2026-06-18 | 1.86 | 1.94 | 1.8 | 1.84 | 49,524 | +1.10% |
| 2026-06-17 | 1.813 | 1.885 | 1.75 | 1.82 | 35,255 | -3.70% |
| 2026-06-16 | 1.76 | 1.92 | 1.76 | 1.89 | 25,474 | +2.72% |
| 2026-06-15 | 1.84 | 2.085 | 1.8 | 1.84 | 149,047 | +2.22% |
| 2026-06-12 | 1.85 | 1.85 | 1.74 | 1.8 | 31,200 | -4.26% |
| 2026-06-11 | 1.82 | 1.94 | 1.79 | 1.88 | 173,257 | +0.00% |
| 2026-06-10 | 1.82 | 1.89 | 1.81 | 1.88 | 29,545 | +0.00% |
| 2026-06-09 | 1.88 | 1.88 | 1.81 | 1.88 | 11,226 | +2.17% |
| 2026-06-08 | 1.88 | 1.9 | 1.8 | 1.84 | 24,096 | -5.15% |
| 2026-06-05 | 2 | 2.01 | 1.88 | 1.94 | 16,041 | -3.49% |
| 2026-06-04 | 2.02 | 2.023 | 1.91 | 2.01 | 9,698 | -1.23% |
| 2026-06-03 | 2.04 | 2.1 | 2.005 | 2.035 | 19,167 | -1.69% |
| 2026-06-02 | 2.05 | 2.24 | 2.05 | 2.07 | 112,334 | +1.97% |
| 2026-06-01 | 1.7 | 2.2 | 1.7 | 2.03 | 141,083 | +21.56% |
| 2026-05-29 | 1.81 | 1.834 | 1.63 | 1.67 | 54,824 | -6.96% |
| 2026-05-28 | 1.78 | 1.856 | 1.78 | 1.795 | 26,421 | -0.28% |
| 2026-05-27 | 1.89 | 1.9 | 1.75 | 1.8 | 49,429 | -6.74% |
| 2026-05-26 | 1.98 | 1.98 | 1.862 | 1.93 | 23,513 | -2.53% |
| 2026-05-22 | 1.94 | 1.98 | 1.9 | 1.98 | 7,849 | +2.06% |
| 2026-05-21 | 1.885 | 1.95 | 1.885 | 1.94 | 7,006 | +0.52% |
| 2026-05-20 | 1.86 | 1.94 | 1.84 | 1.93 | 20,144 | +2.66% |
| 2026-05-19 | 1.91 | 1.91 | 1.84 | 1.88 | 5,055 | +1.08% |
| 2026-05-18 | 1.81 | 1.869 | 1.81 | 1.86 | 7,288 | +2.76% |
| 2026-05-15 | 1.92 | 1.925 | 1.77 | 1.81 | 20,673 | -5.24% |
| 2026-05-14 | 1.85 | 1.91 | 1.8 | 1.91 | 33,760 | +1.06% |
| 2026-05-13 | 1.96 | 1.96 | 1.86 | 1.89 | 8,186 | -4.98% |