Stockscreener 앱 받기
2.21
7.28%
0.15
시간 외 거래:
2.21
Heartsciences Inc 주식 (HSCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $2.23 | $2.00 | $0.23 | 77,135.0 | +7.28% |
| 2026-08-14 | $2.15 | $2.03 | $0.12 | 51,613.0 | +0.00% |
| 2026-08-13 | $2.12 | $2.02 | $0.11 | 9,044.0 | +3.00% |
| 2026-08-12 | $2.08 | $1.99 | $0.09 | 18,487.0 | -2.44% |
| 2026-08-11 | $2.09 | $2.03 | $0.06 | 12,574.0 | -0.97% |
| 2026-08-10 | $2.17 | $1.93 | $0.24 | 122,382.0 | +2.48% |
| 2026-08-07 | $2.16 | $1.99 | $0.175 | 169,397.0 | +1.00% |
| 2026-08-06 | $2.25 | $2.00 | $0.25 | 44,732.0 | -12.28% |
| 2026-08-05 | $2.29 | $2.08 | $0.21 | 74,492.0 | +9.62% |
| 2026-08-04 | $2.29 | $2.01 | $0.28 | 136,552.0 | -2.80% |
| 2026-08-03 | $2.28 | $2.09 | $0.1876 | 56,661.0 | -1.83% |
| 2026-07-31 | $2.40 | $1.98 | $0.42 | 39,985.0 | +4.81% |
| 2026-07-30 | $2.17 | $2.00 | $0.17 | 69,079.0 | -3.70% |
| 2026-07-29 | $2.30 | $1.85 | $0.45 | 73,063.0 | -4.42% |
| 2026-07-28 | $2.54 | $2.25 | $0.2875 | 82,918.0 | -10.67% |
| 2026-07-27 | $2.53 | $2.36 | $0.17 | 81,417.0 | +5.86% |
| 2026-07-24 | $2.58 | $2.36 | $0.22 | 8,204.0 | -2.05% |
| 2026-07-23 | $2.56 | $2.24 | $0.32 | 36,194.0 | -2.40% |
| 2026-07-22 | $2.61 | $2.39 | $0.22 | 33,705.0 | +1.63% |
| 2026-07-21 | $2.56 | $2.38 | $0.18 | 23,252.0 | -4.28% |
| 2026-07-20 | $2.62 | $2.50 | $0.115 | 14,875.0 | -4.46% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $2.29 | $1.93 | $0.36 | 850,204.0 | +1.38% |
| 2026-07 | $2.98 | $1.85 | $1.13 | 1,183,671.0 | -13.15% |
| 2026-06 | $3.75 | $1.70 | $2.05 | 140,117,624.0 | +50.30% |
| 2026-05 | $2.10 | $1.63 | $0.4699 | 485,031.0 | -14.36% |
| 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% |
2.43%
자본화:
|
볼륨(24시간):