Stockscreener 앱 받기
1.89
2.72%
0.05
시간 외 거래:
1.79
-0.10
-5.29%
Heartsciences Inc 주식 (HSCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $1.92 | $1.76 | $0.1599 | 24,815.0 | +2.72% |
| 2026-06-15 | $2.08 | $1.80 | $0.285 | 148,953.0 | +2.22% |
| 2026-06-12 | $1.85 | $1.74 | $0.11 | 31,170.0 | -4.26% |
| 2026-06-11 | $1.94 | $1.79 | $0.15 | 173,084.0 | +0.00% |
| 2026-06-10 | $1.89 | $1.81 | $0.0799 | 23,482.0 | +0.00% |
| 2026-06-09 | $1.88 | $1.81 | $0.07 | 11,223.0 | +2.17% |
| 2026-06-08 | $1.90 | $1.80 | $0.10 | 23,645.0 | -5.15% |
| 2026-06-05 | $2.01 | $1.88 | $0.13 | 15,394.0 | -3.49% |
| 2026-06-04 | $2.02 | $1.91 | $0.1131 | 9,540.0 | -1.23% |
| 2026-06-03 | $2.10 | $2.00 | $0.095 | 19,166.0 | -1.69% |
| 2026-06-02 | $2.24 | $2.05 | $0.19 | 112,129.0 | +1.97% |
| 2026-06-01 | $2.20 | $1.70 | $0.50 | 139,379.0 | +21.56% |
| 2026-05-29 | $1.83 | $1.63 | $0.2043 | 54,783.0 | -6.96% |
| 2026-05-28 | $1.86 | $1.78 | $0.0756 | 24,156.0 | -0.28% |
| 2026-05-27 | $1.90 | $1.75 | $0.15 | 49,195.0 | -6.74% |
| 2026-05-26 | $1.98 | $1.86 | $0.118 | 22,088.0 | -2.53% |
| 2026-05-22 | $1.98 | $1.90 | $0.08 | 7,823.0 | +2.06% |
| 2026-05-21 | $1.95 | $1.89 | $0.065 | 6,970.0 | +0.52% |
| 2026-05-20 | $1.94 | $1.84 | $0.0999 | 19,954.0 | +2.66% |
| 2026-05-19 | $1.91 | $1.84 | $0.07 | 5,025.0 | +1.08% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $2.24 | $1.70 | $0.54 | 756,795.0 | +13.17% |
| 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% |
1.21%
1.43%
자본화:
|
볼륨(24시간):