HeartSciences Inc. (HSCS) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
HSCS Historical Return
If you invested $1000 in HeartSciences Inc. (HSCS) since IPO date, it would be worth $19.18 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $85.77, while $1000 invested 1 year ago would be worth $984.89. This corresponds to total returns of -98.08%, -91.42%, -1.51%, respectively, with annualized returns of -59.65%, -55.9%, -1.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
HSCS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 3.2 | 3.56 | 3.56 | 3.68 | 3.2 | 235,991 |
| October 20, 2026 | 3.02 | 3.13 | 3.13 | 3.32 | 3 | 42,818 |
| October 19, 2026 | 2.97 | 3.07 | 3.07 | 3.15 | 2.93 | 85,390 |
| October 16, 2026 | 3.18 | 3.02 | 3.02 | 3.27 | 3 | 129,044 |
| October 15, 2026 | 2.95 | 3.18 | 3.18 | 3.24 | 2.89 | 71,604 |
| October 14, 2026 | 3.1 | 3.02 | 3.02 | 3.17 | 2.95 | 86,219 |
| October 13, 2026 | 3.17 | 3.09 | 3.09 | 3.21 | 3.06 | 90,300 |
| October 12, 2026 | 3.19 | 3.3 | 3.3 | 3.37 | 3.09 | 57,828 |
| October 09, 2026 | 3.26 | 3.18 | 3.18 | 3.37 | 3.15 | 109,073 |
| October 08, 2026 | 3.4 | 3.04 | 3.04 | 3.44 | 3.02 | 152,689 |
| October 07, 2026 | 3.67 | 3.49 | 3.49 | 3.82 | 3.48 | 74,547 |
| October 06, 2026 | 3.79 | 3.77 | 3.77 | 3.88 | 3.37 | 599,275 |
| October 05, 2026 | 4.15 | 4.36 | 4.36 | 4.6 | 4.15 | 149,361 |
| October 02, 2026 | 3.91 | 4.3 | 4.3 | 4.41 | 3.91 | 177,903 |
| October 01, 2026 | 4.15 | 3.89 | 3.89 | 4.24 | 3.8 | 134,309 |
| September 30, 2026 | 4.26 | 4.18 | 4.18 | 4.36 | 4.11 | 72,921 |
| September 29, 2026 | 4.4 | 4.05 | 4.05 | 4.48 | 3.97 | 136,804 |
| September 28, 2026 | 4.65 | 4.43 | 4.43 | 4.65 | 4.29 | 99,734 |
| September 25, 2026 | 4.8 | 4.73 | 4.73 | 5 | 4.66 | 97,555 |
| September 24, 2026 | 4.57 | 4.63 | 4.63 | 4.75 | 4.23 | 125,822 |
| September 23, 2026 | 4.46 | 4.52 | 4.52 | 4.92 | 4.45 | 155,280 |
| September 22, 2026 | 4.76 | 4.61 | 4.61 | 5.1 | 4.55 | 251,501 |
| September 21, 2026 | 5.25 | 4.68 | 4.68 | 5.25 | 4.62 | 247,343 |
| September 18, 2026 | 4.79 | 5.2 | 5.2 | 5.23 | 4.69 | 174,295 |
| September 17, 2026 | 3.9 | 4.84 | 4.84 | 4.89 | 3.81 | 386,128 |
| September 16, 2026 | 3.45 | 3.79 | 3.79 | 3.91 | 3.43 | 89,186 |
| September 15, 2026 | 3.5 | 3.44 | 3.44 | 3.5 | 3.25 | 65,665 |
| September 11, 2026 | 3.44 | 3.39 | 3.39 | 3.69 | 3.31 | 100,657 |
| September 10, 2026 | 3.81 | 3.51 | 3.51 | 4.01 | 3.38 | 221,156 |
| September 09, 2026 | 4.14 | 4.12 | 4.12 | 4.17 | 3.89 | 124,660 |
| September 08, 2026 | 3.98 | 4.08 | 4.08 | 4.35 | 3.91 | 288,858 |
| September 04, 2026 | 3.34 | 3.73 | 3.73 | 3.8 | 3.23 | 178,545 |
| September 03, 2026 | 3.36 | 3.36 | 3.36 | 3.45 | 2.96 | 0 |
| September 02, 2026 | 3.12 | 3.01 | 3.01 | 3.19 | 3 | 25,411 |
| September 01, 2026 | 3.14 | 3.12 | 3.12 | 3.19 | 3.1 | 63,197 |
| August 31, 2026 | 3.01 | 3.15 | 3.15 | 3.19 | 2.99 | 55,964 |
| August 28, 2026 | 3.09 | 3.03 | 3.03 | 3.14 | 2.9 | 45,464 |
| August 27, 2026 | 2.94 | 3.12 | 3.12 | 3.25 | 2.94 | 155,810 |
| August 26, 2026 | 2.9 | 2.99 | 2.99 | 3.01 | 2.83 | 81,358 |
| August 25, 2026 | 2.8 | 3 | 3 | 3.04 | 2.8 | 0 |
| August 24, 2026 | 2.91 | 2.76 | 2.76 | 3.2 | 2.71 | 0 |
| August 21, 2026 | 2.58 | 2.8 | 2.8 | 2.83 | 2.58 | 139,702 |
| August 20, 2026 | 2.49 | 2.51 | 2.51 | 2.62 | 2.37 | 231,084 |
| August 19, 2026 | 2.08 | 2.55 | 2.55 | 2.6 | 2.07 | 0 |
| August 18, 2026 | 2.2 | 2.13 | 2.13 | 2.21 | 2.02 | 29,153 |
| August 17, 2026 | 2.08 | 2.21 | 2.21 | 2.22 | 2 | 77,114 |
| August 14, 2026 | 2.04 | 2.06 | 2.06 | 2.15 | 2.03 | 51,667 |
| August 13, 2026 | 2 | 2.06 | 2.06 | 2.13 | 2 | 9,044 |
| August 12, 2026 | 2 | 2 | 2 | 2.05 | 1.99 | 18,423 |
| August 11, 2026 | 2.03 | 2.05 | 2.05 | 2.09 | 2.03 | 12,525 |
| August 10, 2026 | 2.02 | 2.07 | 2.07 | 2.17 | 1.93 | 122,382 |
| August 07, 2026 | 2.02 | 2.02 | 2.02 | 2.16 | 1.99 | 0 |
| August 06, 2026 | 2.16 | 2 | 2 | 2.25 | 2 | 44,732 |
| August 05, 2026 | 2.14 | 2.28 | 2.28 | 2.28 | 2.09 | 74,492 |
| August 04, 2026 | 2.21 | 2.08 | 2.08 | 2.29 | 2.01 | 136,451 |
| August 03, 2026 | 2.16 | 2.14 | 2.14 | 2.28 | 2.09 | 56,661 |
| July 31, 2026 | 2.03 | 2.18 | 2.18 | 2.4 | 1.98 | 40,319 |
| July 30, 2026 | 2 | 2.08 | 2.08 | 2.17 | 2 | 69,158 |
| July 29, 2026 | 2.15 | 2.16 | 2.16 | 2.3 | 2.08 | 73,058 |
| July 28, 2026 | 2.46 | 2.26 | 2.26 | 2.46 | 2.26 | 82,900 |
AD
