HeartSciences Inc. - Common Stock (HSCS)
3.6500
0.00 (0.00%)
HeartSciences Inc
is a medical device company focused on developing innovative diagnostic technologies for the early detection of cardiovascular diseases. The company specializes in non-invasive solutions which utilize advanced algorithms and machine learning to analyze cardiac electrical activity, providing healthcare professionals with critical insights into patient heart health. By offering more accessible and efficient diagnostic tools, HeartSciences aims to improve patient outcomes and reduce the overall burden of heart disease on healthcare systems. Their commitment to technological advancement positions them as a key player in the evolving landscape of cardiac care.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/06/2025 | 3.66 | 3.80 | 3.65 | 3.65 | 13,929 | 3.65 |
| 1/03/2025 | 3.76 | 3.88 | 3.66 | 3.66 | 16,466 | 3.66 |
| 1/02/2025 | 3.82 | 3.82 | 3.51 | 3.74 | 53,354 | 3.74 |
| 12/31/2024 | 3.72 | 0.00 | 3.82 | 3.82 | 0 | 3.82 |
| 12/30/2024 | 3.72 | 3.89 | 3.67 | 3.72 | 10,454 | 3.72 |
| 12/27/2024 | 3.76 | 3.85 | 3.59 | 3.81 | 9,062 | 3.81 |
| 12/26/2024 | 3.51 | 3.79 | 3.51 | 3.77 | 15,242 | 3.77 |
| 12/24/2024 | 3.55 | 3.80 | 3.54 | 3.69 | 24,622 | 3.69 |
| 12/23/2024 | 3.67 | 3.84 | 3.55 | 3.70 | 87,443 | 3.70 |
| 12/20/2024 | 3.53 | 4.24 | 3.17 | 3.83 | 149,056 | 3.83 |
| 12/19/2024 | 3.75 | 3.75 | 3.32 | 3.49 | 47,902 | 3.49 |
| 12/18/2024 | 3.94 | 4.00 | 3.51 | 3.76 | 61,690 | 3.76 |
| 12/17/2024 | 3.90 | 3.98 | 3.41 | 3.85 | 159,675 | 3.85 |
| 12/16/2024 | 3.88 | 3.98 | 3.66 | 3.85 | 27,601 | 3.85 |
| 12/13/2024 | 4.00 | 4.03 | 3.75 | 3.77 | 24,474 | 3.77 |
| 12/12/2024 | 4.09 | 4.17 | 3.92 | 4.07 | 29,411 | 4.07 |
| 12/11/2024 | 4.00 | 4.29 | 3.98 | 3.98 | 11,624 | 3.98 |
| 12/10/2024 | 3.99 | 4.24 | 3.75 | 4.03 | 58,103 | 4.03 |
| 12/09/2024 | 4.29 | 4.47 | 4.05 | 4.25 | 28,968 | 4.25 |
| 12/06/2024 | 4.60 | 4.69 | 4.00 | 4.25 | 63,093 | 4.25 |
| 12/05/2024 | 3.45 | 4.48 | 3.34 | 4.47 | 86,919 | 4.47 |
| 12/04/2024 | 3.22 | 3.47 | 3.17 | 3.42 | 27,776 | 3.42 |
| 12/03/2024 | 3.28 | 3.40 | 2.95 | 3.31 | 28,939 | 3.31 |
| 12/02/2024 | 3.00 | 3.44 | 2.96 | 3.28 | 73,135 | 3.28 |
| 11/29/2024 | 2.93 | 2.97 | 2.90 | 2.95 | 10,912 | 2.95 |
| 11/27/2024 | 2.93 | 3.00 | 2.86 | 2.90 | 16,189 | 2.90 |
| 11/26/2024 | 2.80 | 2.95 | 2.75 | 2.86 | 25,907 | 2.86 |
| 11/25/2024 | 2.79 | 2.79 | 2.65 | 2.76 | 22,345 | 2.76 |
| 11/22/2024 | 2.60 | 2.79 | 2.60 | 2.67 | 5,260 | 2.67 |
| 11/21/2024 | 2.55 | 2.67 | 2.53 | 2.62 | 12,860 | 2.62 |
| 11/20/2024 | 2.75 | 2.75 | 2.54 | 2.64 | 16,548 | 2.64 |
| 11/19/2024 | 2.74 | 2.76 | 2.62 | 2.64 | 15,143 | 2.64 |
| 11/18/2024 | 2.58 | 2.70 | 2.52 | 2.61 | 35,589 | 2.61 |
| 11/15/2024 | 2.63 | 2.66 | 2.56 | 2.59 | 18,154 | 2.59 |
| 11/14/2024 | 2.67 | 2.75 | 2.63 | 2.63 | 24,600 | 2.63 |
| 11/13/2024 | 2.89 | 2.89 | 2.69 | 2.70 | 40,983 | 2.70 |
| 11/12/2024 | 2.85 | 2.87 | 2.77 | 2.82 | 10,715 | 2.82 |
| 11/11/2024 | 2.63 | 2.90 | 2.63 | 2.86 | 21,399 | 2.86 |
| 11/08/2024 | 2.77 | 2.80 | 2.65 | 2.67 | 14,294 | 2.67 |
| 11/07/2024 | 2.90 | 2.90 | 2.78 | 2.80 | 35,027 | 2.80 |
| 11/06/2024 | 2.97 | 3.19 | 2.91 | 2.93 | 64,027 | 2.93 |
| 11/05/2024 | 2.76 | 2.84 | 2.70 | 2.84 | 24,789 | 2.84 |
| 11/04/2024 | 2.89 | 2.91 | 2.73 | 2.73 | 33,596 | 2.73 |
| 11/01/2024 | 2.95 | 2.96 | 2.88 | 2.90 | 11,409 | 2.90 |
| 10/31/2024 | 3.15 | 3.20 | 2.94 | 2.94 | 21,953 | 2.94 |
| 10/30/2024 | 2.94 | 3.29 | 2.94 | 3.19 | 20,651 | 3.19 |
| 10/29/2024 | 2.99 | 3.08 | 2.94 | 2.99 | 17,486 | 2.99 |
| 10/28/2024 | 3.12 | 3.23 | 2.93 | 3.06 | 75,102 | 3.06 |
| 10/25/2024 | 3.22 | 3.22 | 3.00 | 3.10 | 38,367 | 3.10 |
| 10/24/2024 | 3.37 | 3.37 | 3.22 | 3.24 | 11,940 | 3.24 |
| 10/23/2024 | 3.45 | 3.50 | 3.30 | 3.37 | 19,981 | 3.37 |
| 10/22/2024 | 3.55 | 3.58 | 3.40 | 3.46 | 14,043 | 3.46 |
| 10/21/2024 | 3.55 | 3.65 | 3.37 | 3.64 | 55,240 | 3.64 |
| 10/18/2024 | 3.28 | 3.57 | 3.21 | 3.56 | 38,941 | 3.56 |
| 10/17/2024 | 3.52 | 3.52 | 3.14 | 3.18 | 34,336 | 3.18 |
| 10/16/2024 | 3.52 | 3.57 | 3.36 | 3.57 | 50,441 | 3.57 |
| 10/15/2024 | 3.56 | 3.64 | 3.40 | 3.40 | 218,516 | 3.40 |
| 10/14/2024 | 3.46 | 3.71 | 3.39 | 3.58 | 64,775 | 3.58 |
| 10/11/2024 | 3.89 | 4.10 | 3.38 | 3.38 | 37,088 | 3.38 |
| 10/10/2024 | 4.12 | 4.12 | 3.83 | 3.92 | 42,191 | 3.92 |
| 10/09/2024 | 4.05 | 4.30 | 4.02 | 4.09 | 12,696 | 4.09 |
| 10/08/2024 | 4.44 | 4.50 | 4.02 | 4.06 | 44,994 | 4.06 |
| 10/07/2024 | 4.38 | 4.50 | 4.33 | 4.46 | 16,712 | 4.46 |