Stockscreener 앱 받기
3.58
0.28%
-0.010
Heartsciences Inc 주식 (HSCS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $3.68 | $3.50 | $0.18 | 16,722.0 | -0.28% |
| 2025-06-05 | $3.69 | $3.50 | $0.1899 | 96,110.0 | -5.03% |
| 2025-06-04 | $4.29 | $3.55 | $0.7398 | 369,458.0 | -4.06% |
| 2025-06-03 | $4.00 | $3.65 | $0.35 | 67,739.0 | +6.78% |
| 2025-06-02 | $3.78 | $3.48 | $0.2994 | 19,589.0 | +4.48% |
| 2025-05-30 | $3.88 | $3.52 | $0.36 | 4,045.0 | -3.24% |
| 2025-05-29 | $3.89 | $3.50 | $0.39 | 26,127.0 | +0.19% |
| 2025-05-28 | $4.54 | $3.50 | $1.04 | 59,422.0 | -14.88% |
| 2025-05-27 | $4.45 | $4.09 | $0.3599 | 42,212.0 | +8.08% |
| 2025-05-23 | $4.16 | $3.75 | $0.4107 | 30,888.0 | +2.46% |
| 2025-05-22 | $4.16 | $3.71 | $0.445 | 7,402.0 | -0.90% |
| 2025-05-21 | $4.48 | $3.90 | $0.58 | 37,473.0 | -13.14% |
| 2025-05-20 | $4.49 | $3.80 | $0.69 | 44,343.0 | +21.68% |
| 2025-05-19 | $3.79 | $3.30 | $0.49 | 57,336.0 | +13.19% |
| 2025-05-16 | $3.30 | $3.20 | $0.0976 | 3,850.0 | -1.24% |
| 2025-05-15 | $3.44 | $3.30 | $0.139 | 2,645.0 | -1.17% |
| 2025-05-14 | $3.46 | $3.34 | $0.1211 | 9,978.0 | +0.30% |
| 2025-05-13 | $3.43 | $3.31 | $0.1228 | 8,677.0 | -4.04% |
| 2025-05-12 | $3.56 | $3.40 | $0.16 | 11,777.0 | +1.21% |
| 2025-05-09 | $3.49 | $3.42 | $0.0699 | 4,780.0 | -0.91% |
| 2025-05-08 | $3.50 | $3.42 | $0.0776 | 5,550.0 | +0.00% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $4.29 | $3.48 | $0.8099 | 586,340.0 | +1.36% |
| 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% |
Heartsciences Inc 주식 (HSCS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.42 | $15.00 | $9.42 | 1,336,395.9 | -29.34% |
| 2023-11 | $52.00 | $14.49 | $37.51 | 3,822,401.6 | -2.89% |
| 2023-10 | $45.00 | $23.10 | $21.90 | 15,539.8 | -41.50% |
| 2023-09 | $85.18 | $30.01 | $55.17 | 32,039.1 | -39.14% |
| 2023-08 | $98.00 | $60.10 | $37.90 | 20,465.5 | -19.76% |
| 2023-07 | $99.00 | $85.01 | $13.99 | 7,196.5 | -3.60% |
| 2023-06 | $112.0 | $88.05 | $23.95 | 10,748.8 | -9.50% |
| 2023-05 | $132.0 | $80.00 | $52.00 | 25,568.1 | +12.68% |
| 2023-04 | $149.0 | $85.01 | $63.99 | 23,242.0 | -10.08% |
| 2023-03 | $147.0 | $96.00 | $51.00 | 11,520.7 | -27.43% |
| 2023-02 | $395.0 | $131.0 | $264.0 | 795,621.8 | -36.45% |
| 2023-01 | $265.0 | $71.00 | $194.0 | 829,971.2 | +154.79% |
0.56%
1.70%
자본화:
|
볼륨(24시간):