Stockscreener 앱 받기
2.03
0.49%
-0.01
시장 영업 전:
2.17
0.14
+6.90%
Heartsciences Inc 주식 (HSCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $2.05 | $1.98 | $0.07 | 50,677.0 | -0.49% |
| 2026-05-04 | $2.08 | $1.95 | $0.1249 | 12,735.0 | +2.51% |
| 2026-05-01 | $2.00 | $1.95 | $0.0504 | 5,914.0 | +2.05% |
| 2026-04-30 | $2.04 | $1.95 | $0.09 | 21,897.0 | -1.52% |
| 2026-04-29 | $2.05 | $1.96 | $0.0888 | 8,670.0 | -1.00% |
| 2026-04-28 | $2.16 | $1.96 | $0.20 | 35,565.0 | -0.50% |
| 2026-04-27 | $2.10 | $2.01 | $0.09 | 20,242.0 | -1.95% |
| 2026-04-24 | $2.10 | $2.05 | $0.05 | 10,863.0 | +0.49% |
| 2026-04-23 | $2.12 | $1.96 | $0.1597 | 7,120.0 | +1.49% |
| 2026-04-22 | $2.17 | $2.00 | $0.17 | 22,213.0 | -3.83% |
| 2026-04-21 | $2.17 | $1.95 | $0.22 | 214,623.0 | +1.95% |
| 2026-04-20 | $2.18 | $2.04 | $0.14 | 26,197.0 | -4.65% |
| 2026-04-17 | $2.15 | $2.03 | $0.1201 | 19,323.0 | +4.36% |
| 2026-04-16 | $2.08 | $2.00 | $0.075 | 9,643.0 | +4.04% |
| 2026-04-15 | $2.01 | $1.92 | $0.09 | 17,739.0 | +0.51% |
| 2026-04-14 | $2.12 | $1.89 | $0.225 | 35,059.0 | -1.01% |
| 2026-04-13 | $2.08 | $1.96 | $0.125 | 16,661.0 | -4.33% |
| 2026-04-10 | $2.35 | $2.06 | $0.29 | 14,357.0 | -3.70% |
| 2026-04-09 | $2.29 | $2.15 | $0.14 | 11,648.0 | -4.00% |
| 2026-04-08 | $2.38 | $2.25 | $0.125 | 4,486.0 | +2.27% |
| 2026-04-07 | $2.27 | $2.18 | $0.095 | 12,276.0 | -2.65% |
Heartsciences Inc 주식 (HSCS) 연도별 가격 이력
이 심층 분석에서는 Heartsciences Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HSCS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Heartsciences Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Heartsciences Inc 주식 (HSCS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.08 | $1.95 | $0.1249 | 120,003.0 | +4.10% |
| 2026-04 | $2.60 | $1.89 | $0.71 | 538,889.0 | -22.43% |
| 2026-03 | $2.79 | $2.15 | $0.64 | 224,979.0 | -9.76% |
| 2026-02 | $3.28 | $2.72 | $0.56 | 295,941.0 | -13.75% |
| 2026-01 | $3.70 | $2.96 | $0.74 | 756,433.0 | +4.53% |
Heartsciences Inc 주식 (HSCS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.28 | $2.16 | $1.12 | 1,444,912.0 | +11.01% |
| 2025-11 | $3.29 | $2.01 | $1.28 | 793,703.0 | -12.13% |
| 2025-10 | $3.78 | $2.90 | $0.8799 | 618,283.0 | -12.36% |
| 2025-09 | $3.80 | $3.00 | $0.80 | 1,999,887.0 | +2.05% |
| 2025-08 | $3.93 | $2.89 | $1.04 | 2,207,308.0 | +9.29% |
| 2025-07 | $6.47 | $3.04 | $3.43 | 3,996,959.0 | -16.80% |
| 2025-06 | $4.30 | $3.40 | $0.8999 | 1,407,245.0 | +6.18% |
| 2025-05 | $4.54 | $3.20 | $1.34 | 392,079.0 | +0.77% |
| 2025-04 | $3.83 | $2.62 | $1.21 | 318,280.0 | +24.29% |
| 2025-03 | $3.58 | $2.62 | $0.96 | 276,028.0 | -20.79% |
| 2025-02 | $4.10 | $3.10 | $1.00 | 391,112.0 | +10.30% |
| 2025-01 | $3.88 | $3.10 | $0.78 | 320,896.0 | -15.51% |
Heartsciences Inc 주식 (HSCS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.69 | $2.95 | $1.74 | 892,343.0 | +26.04% |
| 2024-11 | $3.19 | $2.52 | $0.6736 | 458,139.0 | +0.34% |
| 2024-10 | $4.85 | $2.93 | $1.92 | 998,953.0 | -39.38% |
| 2024-09 | $5.30 | $2.36 | $2.94 | 20,863,752.0 | +42.65% |
| 2024-08 | $3.98 | $3.03 | $0.9496 | 448,163.0 | -11.69% |
| 2024-07 | $5.43 | $3.40 | $2.03 | 2,734,715.0 | -26.10% |
| 2024-06 | $5.97 | $5.09 | $0.88 | 711,290.0 | -5.27% |
| 2024-05 | $13.50 | $5.21 | $8.29 | 1,918,886.6 | -40.48% |
| 2024-04 | $12.78 | $9.05 | $3.73 | 516,256.0 | -20.96% |
| 2024-03 | $18.50 | $11.31 | $7.19 | 393,707.8 | -0.93% |
| 2024-02 | $14.90 | $11.25 | $3.65 | 183,155.3 | -21.23% |
| 2024-01 | $18.05 | $11.06 | $6.99 | 1,003,958.9 | -12.40% |
0.41%
0.93%
자본화:
|
볼륨(24시간):