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:

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

5.110 -0.180 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 5.220 5.405 5.110 5.110 31,285 -0.18(-3.40%)
Jun 17, 2024 5.500 5.590 5.200 5.290 32,599 -0.09(-1.67%)
Jun 14, 2024 5.480 5.490 5.260 5.380 19,974 +0.07(+1.32%)
Jun 13, 2024 5.450 5.450 5.220 5.310 12,161 +0.01(+0.19%)
Jun 12, 2024 5.410 5.510 5.240 5.300 21,735 -0.18(-3.30%)
Jun 11, 2024 5.580 5.740 5.270 5.481 61,884 -0.17(-2.99%)
Jun 10, 2024 5.670 5.820 5.593 5.650 14,431 -0.18(-3.09%)
Jun 07, 2024 5.630 5.900 5.520 5.830 34,973 +0.09(+1.57%)
Jun 06, 2024 5.360 5.840 5.285 5.740 33,789 +0.19(+3.42%)
Jun 05, 2024 5.340 5.690 5.200 5.550 46,682 +0.40(+7.77%)
Jun 04, 2024 5.690 5.970 5.100 5.150 112,312 -0.54(-9.49%)
Jun 03, 2024 5.520 5.900 5.520 5.690 61,350 +0.19(+3.45%)
May 31, 2024 6.490 6.810 5.460 5.500 105,869 -1.31(-19.24%)
May 30, 2024 6.940 7.570 6.690 6.810 96,919 +0.02(+0.27%)
May 29, 2024 6.430 6.840 6.310 6.792 43,382 +0.38(+5.96%)
May 28, 2024 6.110 6.700 6.110 6.410 51,363 +0.21(+3.39%)
May 24, 2024 5.530 6.590 5.520 6.200 250,982 +0.67(+12.12%)
May 23, 2024 5.340 5.550 5.210 5.530 44,581 +0.11(+2.03%)
May 22, 2024 5.510 5.980 5.210 5.420 98,329 -0.21(-3.73%)
May 21, 2024 5.940 6.070 5.571 5.630 89,240 -0.25(-4.25%)
May 20, 2024 6.810 6.950 5.802 5.880 165,590 -1.09(-15.64%)
May 17, 2024 8.700 8.704 6.830 6.970 348,903 +6.86(+6062.69%)
May 16, 2024 0.0884 0.1350 0.0782 0.1131 40,866,896 +0.02(+25.81%)
May 15, 2024 0.0830 0.0899 0.0735 0.0899 7,360,132 +0.01(+13.65%)
May 14, 2024 0.0700 0.0820 0.0721 0.0791 3,187,056 +0.01(+12.04%)
May 13, 2024 0.0750 0.0750 0.0681 0.0706 5,316,232 -0.02(-19.77%)
May 10, 2024 0.0872 0.0893 0.0871 0.0880 748,427 -0.00(-2.11%)
May 09, 2024 0.0900 0.0917 0.0872 0.0899 928,288 +0.00(+1.01%)
May 08, 2024 0.0860 0.0898 0.0854 0.0890 1,099,384 +0.00(+2.53%)
May 07, 2024 0.0910 0.0911 0.0850 0.0868 1,511,923 +0.00(+0.81%)
May 06, 2024 0.0905 0.0905 0.0861 0.0861 2,085,359 -0.00(-3.04%)
May 03, 2024 0.0942 0.0943 0.0880 0.0888 1,459,730 -0.01(-6.03%)
May 02, 2024 0.0926 0.0945 0.0908 0.0945 1,256,396 +0.00(+2.05%)
May 01, 2024 0.0938 0.0953 0.0910 0.0926 635,779 +0.00(+0.22%)
Apr 30, 2024 0.0935 0.0964 0.0910 0.0924 997,351 -0.00(-4.15%)
Apr 29, 2024 0.0950 0.0984 0.0920 0.0964 1,320,727 -0.00(-1.03%)
Apr 26, 2024 0.0969 0.1017 0.0936 0.0974 1,665,925 -0.00(-2.50%)
Apr 25, 2024 0.1000 0.1058 0.0961 0.0999 2,846,237 -0.01(-7.41%)
Apr 24, 2024 0.1178 0.1278 0.1040 0.1079 29,685,400 +0.01(+9.10%)
Apr 23, 2024 0.0995 0.1020 0.0980 0.0989 529,298 -0.00(-1.00%)
Apr 22, 2024 0.1020 0.1020 0.0981 0.0999 674,674 -0.00(-0.20%)
Apr 19, 2024 0.1052 0.1084 0.0990 0.1001 1,213,582 -0.01(-7.74%)
Apr 18, 2024 0.1007 0.1100 0.0985 0.1085 661,669 +0.01(+7.43%)
Apr 17, 2024 0.1030 0.1050 0.0998 0.1010 512,634 -0.00(-2.88%)
Apr 16, 2024 0.1017 0.1056 0.0905 0.1040 1,726,112 +0.00(+1.46%)
Apr 15, 2024 0.1082 0.1099 0.1010 0.1025 1,104,888 -0.00(-4.21%)
Apr 12, 2024 0.1059 0.1088 0.1010 0.1070 991,863 +0.00(+0.09%)
Apr 11, 2024 0.1111 0.1120 0.1061 0.1069 631,216 -0.00(-4.38%)
Apr 10, 2024 0.1200 0.1200 0.1045 0.1118 1,149,829 -0.00(-0.80%)
Apr 09, 2024 0.1064 0.1128 0.1064 0.1127 883,510 +0.00(+4.16%)
Apr 08, 2024 0.1100 0.1114 0.1050 0.1082 568,568 -0.00(-1.28%)
Apr 05, 2024 0.1050 0.1120 0.1050 0.1096 726,184 +0.00(+1.95%)
Apr 04, 2024 0.1052 0.1100 0.1040 0.1075 1,076,861 +0.00(+1.70%)
Apr 03, 2024 0.1080 0.1085 0.1030 0.1057 936,145 +0.00(+0.86%)
Apr 02, 2024 0.1140 0.1141 0.1021 0.1048 1,661,978 -0.01(-6.09%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.