UK markets closed
NIKKEI 225
39,103.22 +486.12 (+1.26%) HANG SENG
18,868.71 -326.89 (-1.70%) CRUDE OIL
76.61 -0.96 (-1.24%) GOLD FUTURES
2,333.60 -59.30 (-2.48%) DOW
39,109.73 -561.31 (-1.41%) Bitcoin GBP
53,072.68 -1,769.69 (-3.23%)
Heart Test Laboratories, Inc. (HSCS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 5.24 | 5.48 | 5.21 | 5.47 | 5.47 | 27,370 |
| 22 May 2024 | 5.51 | 5.98 | 5.21 | 5.42 | 5.42 | 98,200 |
| 21 May 2024 | 5.94 | 6.07 | 5.57 | 5.63 | 5.63 | 89,100 |
| 20 May 2024 | 6.81 | 6.95 | 5.80 | 5.88 | 5.88 | 165,800 |
| 17 May 2024 | 8.70 | 8.70 | 6.83 | 6.97 | 6.97 | 348,900 |
| 17 May 2024 | 1:100 Stock split | |||||
| 16 May 2024 | 8.80 | 13.50 | 7.80 | 11.30 | 11.30 | 411,196 |
| 15 May 2024 | 8.30 | 9.00 | 7.40 | 9.00 | 9.00 | 74,210 |
| 14 May 2024 | 7.40 | 8.20 | 7.20 | 7.90 | 7.90 | 31,975 |
| 13 May 2024 | 7.50 | 7.50 | 6.80 | 7.10 | 7.10 | 53,607 |
| 10 May 2024 | 8.70 | 8.90 | 8.70 | 8.80 | 8.80 | 7,484 |
| 09 May 2024 | 9.00 | 9.20 | 8.70 | 9.00 | 9.00 | 9,342 |
| 08 May 2024 | 8.60 | 9.00 | 8.50 | 8.90 | 8.90 | 10,997 |
| 07 May 2024 | 9.10 | 9.10 | 8.50 | 8.70 | 8.70 | 15,184 |
| 06 May 2024 | 9.10 | 9.10 | 8.60 | 8.60 | 8.60 | 21,455 |
| 03 May 2024 | 9.40 | 9.40 | 8.80 | 8.90 | 8.90 | 14,597 |
| 02 May 2024 | 9.30 | 9.50 | 9.10 | 9.50 | 9.50 | 13,303 |
| 01 May 2024 | 9.40 | 9.50 | 9.10 | 9.30 | 9.30 | 6,379 |
| 30 Apr 2024 | 9.40 | 9.60 | 9.10 | 9.20 | 9.20 | 9,983 |
| 29 Apr 2024 | 9.50 | 9.80 | 9.20 | 9.60 | 9.60 | 13,283 |
| 26 Apr 2024 | 9.70 | 10.20 | 9.40 | 9.70 | 9.70 | 16,659 |
| 25 Apr 2024 | 10.00 | 10.60 | 9.60 | 10.00 | 10.00 | 28,639 |
| 24 Apr 2024 | 11.80 | 12.80 | 10.40 | 10.80 | 10.80 | 299,032 |
| 23 Apr 2024 | 10.00 | 10.20 | 9.80 | 9.90 | 9.90 | 5,337 |
| 22 Apr 2024 | 10.20 | 10.20 | 9.80 | 10.00 | 10.00 | 6,757 |
| 19 Apr 2024 | 10.50 | 10.80 | 9.90 | 10.00 | 10.00 | 12,136 |
| 18 Apr 2024 | 10.10 | 11.00 | 9.90 | 10.90 | 10.90 | 6,734 |
| 17 Apr 2024 | 10.30 | 10.50 | 10.00 | 10.10 | 10.10 | 5,235 |
| 16 Apr 2024 | 10.20 | 10.60 | 9.10 | 10.40 | 10.40 | 17,517 |
| 15 Apr 2024 | 10.80 | 11.00 | 10.10 | 10.30 | 10.30 | 11,049 |
| 12 Apr 2024 | 10.60 | 10.90 | 10.10 | 10.70 | 10.70 | 9,919 |
| 11 Apr 2024 | 11.10 | 11.20 | 10.60 | 10.70 | 10.70 | 6,312 |
| 10 Apr 2024 | 12.00 | 12.00 | 10.50 | 11.20 | 11.20 | 11,510 |
| 09 Apr 2024 | 10.60 | 11.30 | 10.60 | 11.30 | 11.30 | 9,360 |
| 08 Apr 2024 | 10.70 | 11.10 | 10.50 | 10.80 | 10.80 | 5,686 |
| 05 Apr 2024 | 10.50 | 11.20 | 10.50 | 11.00 | 11.00 | 7,262 |
| 04 Apr 2024 | 10.50 | 11.00 | 10.40 | 10.80 | 10.80 | 10,769 |
| 03 Apr 2024 | 10.80 | 10.90 | 10.30 | 10.60 | 10.60 | 9,395 |
| 02 Apr 2024 | 11.40 | 11.40 | 10.20 | 10.50 | 10.50 | 16,651 |
| 01 Apr 2024 | 11.80 | 12.00 | 11.00 | 11.20 | 11.20 | 11,634 |
| 28 Mar 2024 | 12.00 | 12.10 | 11.50 | 11.70 | 11.70 | 14,631 |
| 27 Mar 2024 | 11.80 | 12.00 | 11.60 | 11.70 | 11.70 | 8,192 |
| 26 Mar 2024 | 12.30 | 12.30 | 11.70 | 12.00 | 12.00 | 9,141 |
| 25 Mar 2024 | 12.00 | 12.50 | 12.00 | 12.00 | 12.00 | 4,545 |
| 22 Mar 2024 | 12.00 | 12.10 | 11.80 | 12.00 | 12.00 | 6,700 |
| 21 Mar 2024 | 12.30 | 12.60 | 11.80 | 12.00 | 12.00 | 8,080 |
| 20 Mar 2024 | 12.90 | 12.90 | 12.20 | 12.50 | 12.50 | 10,727 |
| 19 Mar 2024 | 12.00 | 12.90 | 11.70 | 12.70 | 12.70 | 13,760 |
| 18 Mar 2024 | 13.20 | 13.20 | 12.00 | 12.20 | 12.20 | 14,505 |
| 15 Mar 2024 | 12.60 | 13.50 | 12.60 | 12.70 | 12.70 | 19,729 |
| 14 Mar 2024 | 11.80 | 12.70 | 11.80 | 12.50 | 12.50 | 13,074 |
| 13 Mar 2024 | 11.60 | 12.00 | 11.50 | 11.80 | 11.80 | 13,393 |
| 12 Mar 2024 | 12.00 | 12.30 | 11.30 | 11.70 | 11.70 | 27,732 |
| 11 Mar 2024 | 12.30 | 12.50 | 11.70 | 12.10 | 12.10 | 8,511 |
| 08 Mar 2024 | 13.00 | 13.00 | 11.60 | 12.20 | 12.20 | 14,851 |
| 07 Mar 2024 | 13.00 | 13.00 | 12.00 | 12.60 | 12.60 | 16,325 |
| 06 Mar 2024 | 14.00 | 14.20 | 12.30 | 13.00 | 13.00 | 45,663 |
| 05 Mar 2024 | 13.50 | 18.50 | 12.80 | 17.90 | 17.90 | 123,831 |
| 04 Mar 2024 | 12.00 | 13.30 | 12.00 | 13.20 | 13.20 | 24,040 |
| 01 Mar 2024 | 11.70 | 12.30 | 11.50 | 12.10 | 12.10 | 10,159 |
| 29 Feb 2024 | 11.70 | 12.00 | 11.30 | 11.80 | 11.80 | 7,403 |
| 28 Feb 2024 | 12.20 | 12.20 | 11.50 | 11.60 | 11.60 | 8,042 |
| 27 Feb 2024 | 11.90 | 12.30 | 11.40 | 12.30 | 12.30 | 9,064 |
| 26 Feb 2024 | 12.30 | 12.30 | 11.50 | 11.70 | 11.70 | 11,819 |
| 23 Feb 2024 | 11.70 | 12.50 | 11.70 | 11.90 | 11.90 | 13,092 |
| 22 Feb 2024 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | 7,226 |
| 21 Feb 2024 | 12.00 | 12.30 | 11.70 | 12.00 | 12.00 | 8,327 |
| 20 Feb 2024 | 12.30 | 12.60 | 11.80 | 12.10 | 12.10 | 9,469 |
| 16 Feb 2024 | 12.70 | 12.90 | 12.30 | 12.70 | 12.70 | 6,053 |
| 15 Feb 2024 | 12.00 | 12.70 | 12.00 | 12.70 | 12.70 | 7,983 |
| 14 Feb 2024 | 12.00 | 12.40 | 11.50 | 12.10 | 12.10 | 10,789 |
| 13 Feb 2024 | 12.60 | 12.70 | 11.50 | 12.10 | 12.10 | 9,852 |
| 12 Feb 2024 | 13.20 | 13.20 | 12.50 | 12.70 | 12.70 | 9,345 |
| 09 Feb 2024 | 12.80 | 13.10 | 12.30 | 12.70 | 12.70 | 8,647 |
| 08 Feb 2024 | 12.70 | 13.50 | 12.30 | 12.50 | 12.50 | 9,309 |
| 07 Feb 2024 | 13.00 | 13.50 | 12.60 | 12.80 | 12.80 | 5,679 |
| 06 Feb 2024 | 13.00 | 13.40 | 12.60 | 13.00 | 13.00 | 5,322 |
| 05 Feb 2024 | 13.20 | 13.50 | 12.60 | 13.00 | 13.00 | 8,338 |
| 02 Feb 2024 | 13.90 | 14.00 | 13.20 | 13.30 | 13.30 | 18,150 |
| 01 Feb 2024 | 14.80 | 14.90 | 13.80 | 14.10 | 14.10 | 14,436 |
| 31 Jan 2024 | 13.40 | 15.90 | 13.40 | 15.00 | 15.00 | 75,548 |
| 30 Jan 2024 | 13.50 | 13.80 | 12.70 | 13.50 | 13.50 | 8,377 |
| 29 Jan 2024 | 13.80 | 13.80 | 12.30 | 13.80 | 13.80 | 17,004 |
| 26 Jan 2024 | 13.00 | 14.50 | 12.70 | 13.80 | 13.80 | 49,449 |
| 25 Jan 2024 | 12.60 | 12.70 | 12.00 | 12.20 | 12.20 | 11,516 |
| 24 Jan 2024 | 12.10 | 12.70 | 11.90 | 12.60 | 12.60 | 23,417 |
| 23 Jan 2024 | 12.60 | 12.60 | 12.00 | 12.20 | 12.20 | 15,185 |
| 22 Jan 2024 | 12.00 | 12.90 | 11.10 | 12.70 | 12.70 | 36,869 |
| 19 Jan 2024 | 11.20 | 12.20 | 11.20 | 11.90 | 11.90 | 41,559 |
| 18 Jan 2024 | 13.50 | 13.50 | 11.10 | 11.20 | 11.20 | 53,774 |
| 17 Jan 2024 | 13.80 | 14.00 | 12.50 | 13.60 | 13.60 | 38,124 |
| 16 Jan 2024 | 15.00 | 15.00 | 13.80 | 13.80 | 13.80 | 25,977 |
| 12 Jan 2024 | 14.10 | 14.70 | 13.80 | 14.40 | 14.40 | 26,480 |
| 11 Jan 2024 | 15.40 | 15.40 | 13.60 | 14.20 | 14.20 | 45,950 |
| 10 Jan 2024 | 15.40 | 15.50 | 14.60 | 15.30 | 15.30 | 30,325 |
| 09 Jan 2024 | 15.80 | 16.00 | 14.80 | 15.30 | 15.30 | 57,718 |
| 08 Jan 2024 | 16.90 | 18.10 | 15.90 | 16.50 | 16.50 | 129,219 |
| 05 Jan 2024 | 15.50 | 17.20 | 14.20 | 16.70 | 16.70 | 401,556 |
| 04 Jan 2024 | 16.70 | 16.70 | 15.40 | 15.90 | 15.90 | 24,656 |
| 03 Jan 2024 | 16.70 | 17.20 | 16.20 | 17.00 | 17.00 | 20,784 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.