Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

5.830 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 7, 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 (%)
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%)
Jun 15, 2023 1.060 1.057 0.9628 1.020 40,788 +0.14(+15.91%)
May 08, 2023 0.8300 0.9350 0.8300 0.8800 36,056 +0.00(+0.00%)
May 05, 2023 0.8800 0.9350 0.8300 0.8800 31,884 +0.05(+6.02%)
May 04, 2023 0.9000 0.9349 0.8101 0.8300 31,137 -0.04(-4.60%)
May 03, 2023 0.8665 0.9199 0.8101 0.8700 40,349 +0.03(+3.13%)
May 02, 2023 0.8383 0.9350 0.8000 0.8436 66,332 -0.00(-0.18%)
May 01, 2023 0.8701 0.8806 0.8300 0.8451 57,699 -0.04(-4.78%)
Apr 28, 2023 0.9076 0.9076 0.8640 0.8875 61,685 -0.01(-1.39%)
Apr 27, 2023 0.8800 0.9339 0.8501 0.9000 58,997 +0.02(+2.27%)
Apr 26, 2023 0.9300 0.9350 0.8800 0.8800 71,266 +0.00(+0.03%)
Apr 25, 2023 0.9345 0.9350 0.8797 0.8797 102,519 -0.01(-1.16%)
Apr 24, 2023 1.030 1.030 0.8801 0.8900 131,598 -0.10(-10.11%)
Apr 21, 2023 1.100 1.100 0.9352 0.9901 120,442 -0.06(-6.04%)
Apr 20, 2023 1.090 1.105 1.020 1.054 71,802 -0.04(-3.32%)
Apr 19, 2023 1.130 1.130 1.070 1.090 66,134 -0.01(-0.91%)
Apr 18, 2023 1.130 1.165 1.070 1.100 66,094 -0.07(-5.77%)
Apr 17, 2023 1.100 1.210 1.040 1.167 286,655 +0.10(+9.10%)
Apr 14, 2023 1.170 1.490 1.000 1.070 597,879 -0.10(-8.55%)
Apr 13, 2023 1.270 1.270 1.060 1.170 210,122 -0.07(-5.55%)
Apr 12, 2023 1.100 1.290 1.080 1.239 163,711 +0.18(+16.86%)
Apr 11, 2023 0.9400 1.060 0.9000 1.060 110,551 +0.11(+11.29%)
Apr 10, 2023 0.9100 0.9919 0.9100 0.9525 16,798 +0.05(+5.25%)
Apr 06, 2023 0.9600 0.9600 0.9050 0.9050 13,683 -0.02(-1.63%)
Apr 05, 2023 0.9800 0.9899 0.9013 0.9200 38,183 -0.05(-5.15%)
Apr 04, 2023 1.000 1.000 0.9300 0.9700 82,532 -0.04(-3.96%)
Apr 03, 2023 0.9500 1.050 0.9500 1.010 53,114 +0.02(+2.33%)
Mar 31, 2023 1.010 1.020 0.9696 0.9870 25,127 +0.00(+0.20%)
Mar 30, 2023 0.9871 1.080 0.9700 0.9850 57,002 -0.02(-1.50%)
Mar 29, 2023 1.012 1.020 0.9800 1.000 54,712 -0.03(-2.91%)
Mar 28, 2023 1.000 1.100 1.000 1.030 21,022 +0.01(+0.98%)
Mar 27, 2023 1.110 1.110 1.010 1.020 24,606 +0.04(+4.08%)
Mar 24, 2023 1.030 1.060 0.9700 0.9800 21,079 -0.04(-4.16%)
Mar 23, 2023 1.010 1.049 0.9600 1.022 33,734 -0.02(-1.68%)
Mar 22, 2023 1.080 1.129 1.010 1.040 68,837 -0.00(-0.45%)
Mar 21, 2023 1.020 1.100 1.010 1.045 59,348 +0.07(+7.70%)
Mar 20, 2023 1.160 1.160 0.9621 0.9700 169,326 -0.14(-12.61%)
Mar 17, 2023 1.150 1.160 1.060 1.110 41,945 +0.10(+9.90%)
Mar 16, 2023 1.100 1.101 0.9845 1.010 75,006 -0.09(-8.18%)
Mar 15, 2023 1.080 1.140 1.060 1.100 53,472 -0.05(-4.35%)
Mar 14, 2023 1.116 1.250 1.116 1.150 49,713 +0.05(+4.55%)
Mar 13, 2023 1.130 1.135 1.070 1.100 37,496 -0.06(-5.17%)
Mar 10, 2023 1.240 1.351 1.110 1.160 65,069 -0.12(-9.38%)
Mar 09, 2023 1.300 1.380 1.270 1.280 16,240 -0.01(-0.78%)
Mar 08, 2023 1.281 1.370 1.281 1.290 19,600 -0.02(-1.53%)
Mar 07, 2023 1.320 1.350 1.280 1.310 25,440 -0.04(-2.96%)
Mar 06, 2023 1.430 1.470 1.310 1.350 53,273 +0.04(+3.05%)
Mar 03, 2023 1.280 1.370 1.265 1.310 37,661 +0.00(+0.00%)
Mar 02, 2023 1.400 1.400 1.270 1.310 67,699 -0.08(-5.76%)
Mar 01, 2023 1.400 1.470 1.330 1.390 73,772 +0.03(+2.21%)
Feb 28, 2023 1.330 1.375 1.330 1.360 16,298 +0.03(+2.26%)
Feb 27, 2023 1.380 1.460 1.310 1.330 88,076 -0.13(-8.90%)
Feb 24, 2023 1.460 1.540 1.440 1.460 64,104 -0.04(-2.67%)
Feb 23, 2023 1.490 1.750 1.460 1.500 105,578 -0.02(-1.32%)
Feb 22, 2023 1.480 1.553 1.480 1.520 66,534 -0.01(-0.65%)
Feb 21, 2023 1.720 1.780 1.500 1.530 99,060 -0.24(-13.56%)
Feb 17, 2023 1.840 1.840 1.770 1.770 102,329 -0.07(-3.80%)
Feb 16, 2023 1.940 2.040 1.800 1.840 131,278 -0.10(-5.15%)
Feb 15, 2023 1.920 2.090 1.870 1.940 155,224 -0.01(-0.51%)
Feb 14, 2023 2.230 2.245 1.860 1.950 386,830 -0.31(-13.72%)
Feb 13, 2023 2.350 2.390 2.030 2.260 279,891 -0.16(-6.61%)
Feb 10, 2023 2.710 2.710 2.310 2.420 411,769 -0.29(-10.70%)
Feb 09, 2023 2.670 2.910 2.510 2.710 906,300 +0.04(+1.50%)
Feb 08, 2023 2.690 2.930 2.450 2.670 597,355 -0.07(-2.55%)
Feb 07, 2023 2.730 3.300 2.555 2.740 2,609,724 -0.06(-2.14%)
Feb 06, 2023 2.930 3.090 2.518 2.800 5,148,346 -0.60(-17.65%)
Feb 03, 2023 2.630 3.950 2.090 3.400 66,525,408 +1.98(+139.44%)
Feb 02, 2023 1.800 1.970 1.400 1.420 847,461 -0.48(-25.26%)
Feb 01, 2023 1.940 2.200 1.811 1.900 966,402 -0.24(-11.21%)
Jan 31, 2023 1.880 2.650 1.800 2.140 5,108,072 -0.21(-8.94%)
Jan 30, 2023 1.150 2.610 1.150 2.350 77,291,640 +1.48(+170.08%)
Jan 27, 2023 0.7614 0.9219 0.7614 0.8701 96,805 +0.09(+11.38%)
Jan 26, 2023 0.7703 0.7999 0.7630 0.7812 9,490 -0.02(-2.28%)
Jan 25, 2023 0.7871 0.7999 0.7440 0.7994 22,972 +0.02(+2.54%)
Jan 24, 2023 0.7896 0.8000 0.7564 0.7796 16,034 -0.01(-1.25%)
Jan 23, 2023 0.8000 0.8947 0.7100 0.7895 63,075 -0.02(-1.93%)
Jan 20, 2023 0.8072 0.9000 0.7804 0.8050 36,265 -0.00(-0.27%)
Jan 19, 2023 0.8300 0.8300 0.8000 0.8072 3,362 -0.00(-0.35%)
Jan 18, 2023 0.8100 0.8500 0.7614 0.8100 30,637 -0.04(-5.26%)
Jan 17, 2023 0.8800 0.8805 0.8100 0.8550 37,439 -0.04(-4.93%)
Jan 13, 2023 0.9900 0.9900 0.8803 0.8993 17,028 -0.02(-2.25%)
Jan 12, 2023 0.9523 0.9865 0.9100 0.9200 18,172 +0.02(+1.79%)
Jan 11, 2023 1.140 1.140 0.8714 0.9038 36,738 +0.09(+11.29%)
Jan 10, 2023 0.8720 0.8720 0.8050 0.8121 9,161 +0.01(+1.23%)
Jan 09, 2023 0.8489 0.8489 0.7894 0.8022 12,823 +0.03(+3.50%)
Jan 06, 2023 0.8000 0.8199 0.7500 0.7751 39,976 -0.00(-0.63%)
Jan 05, 2023 0.8700 0.8700 0.7407 0.7800 16,745 -0.03(-3.74%)
Jan 04, 2023 0.8765 0.8765 0.8000 0.8103 32,415 -0.02(-2.84%)
Jan 03, 2023 0.8799 0.8800 0.8200 0.8340 19,764 -0.01(-0.70%)
Dec 30, 2022 0.8403 0.9368 0.7900 0.8399 34,183 +0.04(+4.95%)
Dec 29, 2022 0.8100 0.8599 0.8000 0.8003 30,604 -0.01(-1.20%)
Dec 28, 2022 0.8500 1.030 0.8100 0.8100 47,884 -0.06(-6.83%)
Dec 27, 2022 0.9300 0.9300 0.8000 0.8694 33,104 -0.02(-2.30%)
Dec 23, 2022 0.8900 1.020 0.8899 0.8899 18,946 -0.00(-0.01%)
Dec 22, 2022 0.8300 0.9500 0.8213 0.8900 6,215 +0.00(+0.00%)
Dec 21, 2022 0.8001 0.9478 0.8001 0.8900 53,667 +0.09(+11.25%)
Dec 20, 2022 0.9400 1.010 0.7800 0.8000 32,155 -0.10(-11.11%)
Dec 19, 2022 1.020 1.020 0.8001 0.9000 24,803 -0.09(-8.65%)
Dec 16, 2022 0.9900 1.010 0.9299 0.9852 27,318 -0.01(-1.48%)
Dec 15, 2022 1.090 1.090 0.9793 1.000 52,344 -0.12(-11.11%)
Dec 14, 2022 1.220 1.240 1.060 1.125 66,096 -0.10(-8.54%)
Dec 13, 2022 1.240 1.284 1.170 1.230 55,324 -0.04(-3.15%)
Dec 12, 2022 1.260 1.299 1.210 1.270 24,007 -0.02(-1.55%)
Dec 09, 2022 1.220 1.310 1.200 1.290 25,222 +0.03(+2.38%)
Dec 08, 2022 1.350 1.420 1.240 1.260 44,492 -0.14(-10.00%)
Dec 07, 2022 1.340 1.499 1.288 1.400 33,059 -0.15(-9.68%)
Dec 06, 2022 1.330 1.590 1.310 1.550 144,349 +0.21(+15.67%)
Dec 05, 2022 1.300 1.450 1.270 1.340 79,556 +0.06(+4.69%)
Dec 02, 2022 1.290 1.300 1.240 1.280 10,944 +0.00(+0.00%)
Dec 01, 2022 1.249 1.410 1.227 1.280 50,946 +0.06(+4.92%)
Nov 30, 2022 1.250 1.250 1.170 1.220 17,575 +0.02(+1.67%)
Nov 29, 2022 1.320 1.322 1.190 1.200 47,940 -0.12(-9.09%)
Nov 28, 2022 1.350 1.380 1.310 1.320 17,730 -0.08(-5.76%)
Nov 25, 2022 1.435 1.456 1.320 1.401 21,689 -0.06(-4.06%)
Nov 23, 2022 1.460 1.500 1.439 1.460 10,383 +0.01(+0.69%)
Nov 22, 2022 1.490 1.500 1.450 1.450 18,925 -0.09(-5.84%)
Nov 21, 2022 1.500 1.560 1.500 1.540 11,618 -0.03(-1.91%)
Nov 18, 2022 1.560 1.646 1.500 1.570 17,627 +0.02(+1.29%)
Nov 17, 2022 1.800 1.800 1.550 1.550 43,652 -0.20(-11.43%)
Nov 16, 2022 1.760 1.760 1.650 1.750 27,096 +0.10(+6.06%)
Nov 15, 2022 1.880 1.990 1.540 1.650 119,804 -0.27(-14.06%)
Nov 14, 2022 2.220 2.220 1.860 1.920 37,966 -0.26(-11.93%)
Nov 11, 2022 2.110 2.210 2.100 2.180 23,992 +0.02(+0.93%)
Nov 10, 2022 2.180 2.240 2.112 2.160 18,795 +0.02(+0.93%)
Nov 09, 2022 2.240 2.480 2.140 2.140 49,014 -0.02(-0.93%)
Nov 08, 2022 2.220 2.355 2.090 2.160 36,727 -0.16(-6.90%)
Nov 07, 2022 2.370 2.430 2.236 2.320 25,368 -0.07(-2.93%)
Nov 04, 2022 2.410 2.510 2.230 2.390 28,222 -0.01(-0.42%)
Nov 03, 2022 2.490 2.550 2.350 2.400 53,880 -0.16(-6.25%)
Nov 02, 2022 2.830 2.830 2.500 2.560 103,802 -0.11(-4.12%)
Nov 01, 2022 2.450 2.747 2.449 2.670 184,989 +0.23(+9.20%)
Oct 31, 2022 2.380 2.506 2.290 2.445 39,773 +0.01(+0.62%)
Oct 28, 2022 2.720 2.720 2.220 2.430 66,928 -0.20(-7.60%)
Oct 27, 2022 2.640 2.810 2.500 2.630 159,313 +0.07(+2.73%)
Oct 26, 2022 2.500 2.670 2.340 2.560 158,411 +0.08(+3.23%)
Oct 25, 2022 2.240 2.600 2.026 2.480 324,749 +0.31(+14.02%)
Oct 24, 2022 1.990 2.605 1.960 2.175 1,080,134 +0.24(+12.69%)
Oct 21, 2022 1.740 1.996 1.740 1.930 97,619 +0.19(+10.92%)
Oct 20, 2022 1.580 1.760 1.580 1.740 70,001 +0.16(+10.13%)
Oct 19, 2022 1.490 1.640 1.480 1.580 207,549 -0.03(-1.86%)
Oct 18, 2022 1.590 1.620 1.520 1.610 20,130 -0.01(-0.62%)
Oct 17, 2022 1.510 1.650 1.450 1.620 65,954 +0.14(+9.46%)
Oct 14, 2022 1.330 1.600 1.330 1.480 200,655 +0.19(+14.73%)
Oct 13, 2022 1.280 1.380 1.270 1.290 14,642 -0.05(-3.73%)
Oct 12, 2022 1.350 1.430 1.320 1.340 9,219 -0.01(-0.74%)
Oct 11, 2022 1.290 1.370 1.290 1.350 13,993 +0.03(+2.27%)
Oct 10, 2022 1.310 1.360 1.260 1.320 23,827 -0.02(-1.57%)
Oct 07, 2022 1.400 1.450 1.330 1.341 26,194 -0.12(-8.15%)
Oct 06, 2022 1.660 1.660 1.410 1.460 37,235 -0.04(-2.67%)
Oct 05, 2022 1.430 1.970 1.391 1.500 206,615 +0.10(+7.14%)
Oct 04, 2022 1.220 1.434 1.210 1.400 59,727 +0.18(+14.75%)
Oct 03, 2022 1.210 1.260 1.210 1.220 28,711 +0.04(+3.39%)
Sep 30, 2022 1.150 1.250 1.150 1.180 11,708 -0.01(-0.84%)
Sep 29, 2022 1.170 1.220 1.170 1.190 40,681 -0.01(-0.83%)
Sep 28, 2022 1.153 1.240 1.153 1.200 34,255 +0.02(+1.69%)
Sep 27, 2022 1.259 1.260 1.153 1.180 33,392 -0.08(-6.35%)
Sep 26, 2022 1.190 1.260 1.190 1.260 29,254 +0.07(+5.88%)
Sep 23, 2022 1.170 1.190 1.140 1.190 17,981 +0.04(+3.48%)
Sep 22, 2022 1.200 1.200 1.150 1.150 31,074 -0.05(-4.17%)
Sep 21, 2022 1.180 1.254 1.180 1.200 36,836 -0.03(-2.44%)
Sep 20, 2022 1.380 1.390 1.170 1.230 218,384 -0.03(-2.38%)
Sep 19, 2022 1.420 1.490 1.260 1.260 297,706 -0.10(-7.35%)
Sep 16, 2022 1.560 1.570 1.360 1.360 101,656 -0.24(-15.00%)
Sep 15, 2022 1.560 1.620 1.550 1.600 50,048 -0.01(-0.62%)
Sep 14, 2022 1.640 1.649 1.520 1.610 60,905 +0.07(+4.55%)
Sep 13, 2022 1.400 1.570 1.400 1.540 160,373 +0.07(+4.76%)
Sep 12, 2022 1.440 1.520 1.440 1.470 85,360 +0.07(+5.00%)
Sep 09, 2022 1.420 1.460 1.400 1.400 33,078 +0.00(+0.00%)
Sep 08, 2022 1.390 1.450 1.360 1.400 38,739 -0.02(-1.41%)
Sep 07, 2022 1.510 1.510 1.400 1.420 36,887 -0.01(-0.70%)
Sep 06, 2022 1.440 1.470 1.350 1.430 73,892 +0.06(+4.38%)
Sep 02, 2022 1.450 1.520 1.350 1.370 55,049 -0.12(-8.05%)
Sep 01, 2022 1.510 1.510 1.400 1.490 62,786 +0.03(+2.05%)
Aug 31, 2022 1.440 1.580 1.430 1.460 204,638 +0.00(+0.00%)
Aug 30, 2022 1.610 1.610 1.420 1.460 52,244 -0.04(-2.67%)
Aug 29, 2022 1.530 1.541 1.400 1.500 100,002 -0.03(-1.96%)
Aug 26, 2022 1.900 1.900 1.500 1.530 196,189 -0.23(-13.07%)
Aug 25, 2022 2.000 2.180 1.600 1.760 381,477 -0.19(-9.74%)
Aug 24, 2022 1.900 2.200 1.860 1.950 274,605 +0.06(+3.17%)
Aug 23, 2022 1.810 1.930 1.810 1.890 195,676 +0.04(+2.16%)
Aug 22, 2022 1.850 1.970 1.750 1.850 264,532 -0.15(-7.50%)
Aug 19, 2022 2.250 2.870 1.990 2.000 2,619,670 -0.24(-10.71%)
Aug 18, 2022 2.320 2.400 2.200 2.240 160,137 -0.09(-3.86%)
Aug 17, 2022 2.440 2.587 2.280 2.330 135,337 -0.22(-8.63%)
Aug 16, 2022 2.620 2.900 2.450 2.550 263,564 -0.09(-3.41%)
Aug 15, 2022 2.910 3.270 2.410 2.640 598,939 -0.34(-11.41%)
Aug 12, 2022 3.130 3.370 2.820 2.980 497,164 -0.18(-5.70%)
Aug 11, 2022 3.270 4.100 3.005 3.160 4,140,563 +0.02(+0.64%)
Aug 10, 2022 2.790 3.760 2.590 3.140 4,233,084 +0.34(+12.14%)
Aug 09, 2022 2.960 3.270 2.410 2.800 1,576,818 -0.50(-15.15%)
Aug 08, 2022 2.230 4.250 2.090 3.300 22,940,942 +1.18(+55.66%)
Aug 05, 2022 2.560 2.750 2.040 2.120 973,924 -0.59(-21.77%)
Aug 04, 2022 2.600 3.490 2.330 2.710 3,967,316 -0.57(-17.38%)
Aug 03, 2022 1.790 6.000 1.661 3.280 28,341,064 +1.55(+89.60%)
Aug 02, 2022 1.670 1.790 1.518 1.730 198,617 +0.15(+9.80%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.