MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HSCS — HeartSciences Inc. Common Stock
NasdaqHeartSciences Inc. Common Stock
$4.36
+0.06(+1.40%)
- O
- 4.15
- H
- 4.63
- L
- 4.15
- V
- 149.36K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$4.36
Period Return+30.58%
Period High$6.47
Period Low$1.63
Avg Daily Volume449.7K
Total Trading Days365
HSCS — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $4.15 | $4.63 | $4.15 | $4.36 | +$0.06 | +1.40% | 149,361 | $4.36 | $4.15 $4.63 |
| Oct 2, 2026 | $3.87 | $4.44 | $3.87 | $4.30 | +$0.41 | +10.54% | 178,154 | $4.20 | $3.87 $4.44 |
| Oct 1, 2026 | $4.15 | $4.24 | $3.80 | $3.89 | $-0.29 | -6.94% | 134,380 | $3.96 | $3.80 $4.24 |
| Sep 30, 2026 | $4.14 | $4.36 | $4.11 | $4.18 | +$0.13 | +3.21% | 73,047 | $4.24 | $4.11 $4.36 |
| Sep 29, 2026 | $4.40 | $4.48 | $3.97 | $4.05 | $-0.38 | -8.58% | 141,872 | $4.18 | $3.97 $4.48 |
| Sep 28, 2026 | $4.65 | $4.65 | $4.29 | $4.43 | $-0.30 | -6.34% | 100,292 | $4.46 | $4.29 $4.65 |
| Sep 25, 2026 | $4.78 | $5.00 | $4.66 | $4.73 | +$0.10 | +2.16% | 97,964 | $4.79 | $4.66 $5.00 |
| Sep 24, 2026 | $4.64 | $4.75 | $4.23 | $4.63 | +$0.11 | +2.43% | 126,049 | $4.51 | $4.23 $4.75 |
| Sep 23, 2026 | $4.56 | $5.03 | $4.45 | $4.52 | $-0.09 | -1.95% | 179,841 | $4.70 | $4.45 $5.03 |
| Sep 22, 2026 | $4.76 | $5.21 | $4.55 | $4.61 | $-0.07 | -1.50% | 264,396 | $4.88 | $4.55 $5.21 |
| Sep 21, 2026 | $5.25 | $5.25 | $4.62 | $4.68 | $-0.52 | -10.00% | 247,533 | $5.00 | $4.62 $5.25 |
| Sep 18, 2026 | $4.79 | $5.21 | $4.68 | $5.20 | +$0.36 | +7.44% | 174,663 | $5.02 | $4.68 $5.21 |
| Sep 17, 2026 | $3.90 | $4.89 | $3.81 | $4.84 | +$1.05 | +27.70% | 388,300 | $4.42 | $3.81 $4.89 |
| Sep 16, 2026 | $3.45 | $3.94 | $3.43 | $3.79 | +$0.35 | +10.17% | 91,717 | $3.69 | $3.43 $3.94 |
| Sep 15, 2026 | $3.50 | $3.50 | $3.25 | $3.44 | $-0.10 | -2.82% | 65,664 | $3.34 | $3.25 $3.50 |
| Sep 14, 2026 | $3.39 | $3.60 | $3.33 | $3.54 | +$0.15 | +4.42% | 76,857 | $3.47 | $3.33 $3.60 |
| Sep 11, 2026 | $3.40 | $3.69 | $3.31 | $3.39 | $-0.12 | -3.42% | 100,697 | $3.48 | $3.31 $3.69 |
| Sep 10, 2026 | $3.86 | $4.02 | $3.38 | $3.51 | $-0.61 | -14.81% | 227,958 | $3.65 | $3.38 $4.02 |
| Sep 9, 2026 | $4.31 | $4.32 | $3.88 | $4.12 | +$0.04 | +0.98% | 125,961 | $4.08 | $3.88 $4.32 |
| Sep 8, 2026 | $3.98 | $4.35 | $3.91 | $4.08 | +$0.35 | +9.38% | 289,244 | $4.05 | $3.91 $4.35 |
| Sep 4, 2026 | $3.34 | $3.83 | $3.21 | $3.73 | +$0.37 | +11.01% | 182,892 | $3.55 | $3.21 $3.83 |
| Sep 3, 2026 | $3.12 | $3.45 | $2.96 | $3.36 | +$0.35 | +11.63% | 178,291 | $3.31 | $2.96 $3.45 |
| Sep 2, 2026 | $3.12 | $3.19 | $3.00 | $3.01 | $-0.11 | -3.53% | 25,263 | $3.09 | $3.00 $3.19 |
| Sep 1, 2026 | $3.19 | $3.28 | $3.10 | $3.12 | $-0.03 | -0.95% | 69,722 | $3.16 | $3.10 $3.28 |
| Aug 31, 2026 | $3.01 | $3.20 | $2.95 | $3.15 | +$0.12 | +3.96% | 56,054 | $3.05 | $2.95 $3.20 |
| Aug 28, 2026 | $3.09 | $3.14 | $2.90 | $3.03 | $-0.09 | -2.88% | 45,815 | $3.01 | $2.90 $3.14 |
| Aug 27, 2026 | $2.94 | $3.25 | $2.90 | $3.12 | +$0.13 | +4.35% | 155,953 | $3.13 | $2.90 $3.25 |
| Aug 26, 2026 | $2.90 | $3.03 | $2.83 | $2.99 | $-0.01 | -0.33% | 81,373 | $2.96 | $2.83 $3.03 |
| Aug 25, 2026 | $2.80 | $3.04 | $2.70 | $3.00 | +$0.24 | +8.70% | 96,691 | $2.89 | $2.70 $3.04 |
| Aug 24, 2026 | $2.91 | $3.20 | $2.70 | $2.76 | $-0.04 | -1.43% | 718,059 | $2.93 | $2.70 $3.20 |