Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Heart Test Laboratories, Inc. - Common Stock (NQ: HSCS )

5.740 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 0.7342 0.7709 0.6705 0.7000 46,190 -0.02(-2.78%)
Aug 30, 2023 0.7399 0.7399 0.6901 0.7200 29,954 +0.00(+0.01%)
Aug 29, 2023 0.7231 0.7399 0.6801 0.7199 14,810 -0.00(-0.01%)
Aug 28, 2023 0.6700 0.7490 0.6700 0.7200 87,918 +0.05(+7.46%)
Aug 25, 2023 0.6500 0.6849 0.6399 0.6700 17,759 +0.02(+3.08%)
Aug 24, 2023 0.6500 0.6699 0.6100 0.6500 15,812 +0.00(+0.00%)
Aug 23, 2023 0.6700 0.6905 0.6010 0.6500 84,079 -0.05(-7.14%)
Aug 22, 2023 0.6900 0.7653 0.6628 0.7000 51,062 -0.01(-1.41%)
Aug 21, 2023 0.6984 0.7246 0.6601 0.7100 93,982 -0.01(-1.39%)
Aug 18, 2023 0.7740 0.7741 0.6900 0.7200 118,569 -0.05(-6.48%)
Aug 17, 2023 0.7900 0.8050 0.7200 0.7699 198,688 -0.00(-0.01%)
Aug 16, 2023 0.8500 0.8464 0.7600 0.7700 181,875 -0.08(-9.27%)
Aug 15, 2023 0.8400 0.8600 0.8201 0.8487 49,084 -0.01(-1.55%)
Aug 14, 2023 0.8600 0.8900 0.8500 0.8621 63,571 +0.00(+0.24%)
Aug 11, 2023 0.8600 0.9100 0.8201 0.8600 60,962 +0.00(+0.00%)
Aug 10, 2023 0.9200 0.9240 0.8550 0.8600 27,107 -0.04(-4.44%)
Aug 09, 2023 0.9800 0.9767 0.9000 0.9000 84,053 -0.08(-8.04%)
Aug 08, 2023 0.8926 0.9800 0.7801 0.9787 438,972 +0.09(+9.65%)
Aug 07, 2023 0.9400 0.9400 0.8739 0.8926 256,111 -0.02(-1.75%)
Aug 04, 2023 0.9135 0.9307 0.8748 0.9085 22,603 +0.02(+2.08%)
Aug 03, 2023 0.8802 0.9388 0.8800 0.8900 61,668 -0.00(-0.02%)
Aug 02, 2023 0.9133 0.9300 0.8800 0.8902 11,859 -0.01(-1.34%)
Aug 01, 2023 0.8800 0.9370 0.8732 0.9023 45,310 +0.03(+3.43%)
Jul 31, 2023 0.8662 0.9095 0.8662 0.8724 57,866 +0.00(+0.16%)
Jul 28, 2023 0.8660 0.9104 0.8660 0.8710 68,235 -0.01(-1.02%)
Jul 27, 2023 0.8800 0.9200 0.8790 0.8800 61,790 +0.00(+0.00%)
Jul 26, 2023 0.8801 0.9000 0.8630 0.8800 67,477 +0.02(+1.97%)
Jul 25, 2023 0.9200 0.9700 0.8510 0.8630 58,497 -0.06(-6.20%)
Jul 24, 2023 0.9000 0.9200 0.8501 0.9200 35,251 +0.04(+4.55%)
Jul 21, 2023 0.9174 0.9174 0.8760 0.8800 38,829 -0.02(-2.22%)
Jul 20, 2023 0.9200 0.9500 0.9000 0.9000 36,502 -0.03(-3.05%)
Jul 19, 2023 0.9400 0.9588 0.9200 0.9283 46,618 -0.05(-5.26%)
Jul 18, 2023 0.9900 0.9900 0.9600 0.9798 10,707 +0.00(+0.03%)
Jul 17, 2023 0.9700 0.9795 0.9500 0.9795 3,250 +0.03(+3.11%)
Jul 14, 2023 0.9400 0.9598 0.9200 0.9500 18,793 -0.01(-1.04%)
Jul 13, 2023 0.9200 0.9600 0.9000 0.9600 34,761 +0.06(+7.19%)
Jul 12, 2023 0.8958 0.9251 0.8840 0.8956 45,199 -0.05(-5.73%)
Jul 11, 2023 0.9160 0.9577 0.8901 0.9500 11,641 +0.03(+3.83%)
Jul 10, 2023 0.9900 0.9900 0.8887 0.9150 18,584 +0.03(+3.72%)
Jul 07, 2023 0.8901 0.9596 0.8800 0.8822 20,019 -0.03(-3.05%)
Jul 06, 2023 0.9500 0.9833 0.9000 0.9100 16,665 -0.04(-4.20%)
Jul 05, 2023 0.9000 0.9632 0.8901 0.9499 19,851 +0.06(+6.73%)
Jul 03, 2023 0.9200 0.9261 0.8800 0.8900 52,921 -0.02(-1.66%)
Jun 30, 2023 0.9300 0.9300 0.8900 0.9050 16,695 -0.01(-0.55%)
Jun 29, 2023 0.9000 0.9300 0.8805 0.9100 78,563 -0.01(-1.08%)
Jun 28, 2023 0.9400 0.9475 0.9000 0.9199 66,621 -0.03(-3.43%)
Jun 27, 2023 0.9602 0.9899 0.9303 0.9526 33,413 +0.00(+0.22%)
Jun 26, 2023 0.9642 1.000 0.9181 0.9505 28,352 -0.00(-0.42%)
Jun 23, 2023 0.9500 0.9850 0.9298 0.9545 17,024 +0.00(+0.47%)
Jun 22, 2023 0.9800 0.9999 0.9500 0.9500 34,238 -0.03(-3.19%)
Jun 21, 2023 1.000 1.000 0.9627 0.9813 17,018 -0.01(-1.07%)
Jun 20, 2023 1.000 1.030 0.9626 0.9919 38,392 +0.02(+1.73%)
Jun 16, 2023 0.9898 1.050 0.9501 0.9750 52,467 -0.05(-4.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.