HeartSciences Inc.
HSCSNASDAQHealthcare● Active
$1.84
$-0.10(-5.15%)
Market Cap$3987740
P/E Ratio—
52W High$6.47
52W Low$1.63
HeartSciences Inc.（HSCS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hscs · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$600.00
Aug 3, 2022
-99.7% from here
5-Year Low5Y
$1.63
May 29, 2026
+12.9% from low
IPO Priceadj.
$242.00
Jun 16, 2022
-99.2% since IPO
1 Year Ago
$3.53
Jun 9, 2025
-47.9% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HSCS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.88 | $1.90 | $1.80 | $1.84 | $1.84 | 24K | -2.13% |
| Jun 5, 2026 | $2.00 | $2.01 | $1.88 | $1.94 | $1.94 | 16K | -3.00% |
| Jun 4, 2026 | $2.02 | $2.02 | $1.91 | $2.01 | $2.01 | 10K | -0.50% |
| Jun 3, 2026 | $2.04 | $2.10 | $2.01 | $2.04 | $2.04 | 19K | +0.00% |
| Jun 2, 2026 | $2.05 | $2.24 | $2.05 | $2.07 | $2.07 | 112K | +0.98% |
| Jun 1, 2026 | $1.70 | $2.20 | $1.70 | $2.03 | $2.03 | 141K | +19.41% |
| May 29, 2026 | $1.81 | $1.83 | $1.63 | $1.67 | $1.67 | 55K | -7.73% |
| May 28, 2026 | $1.78 | $1.86 | $1.78 | $1.80 | $1.80 | 26K | +1.12% |
| May 27, 2026 | $1.89 | $1.90 | $1.75 | $1.80 | $1.80 | 49K | -4.76% |
| May 26, 2026 | $1.98 | $1.98 | $1.86 | $1.93 | $1.93 | 24K | -2.53% |
| May 22, 2026 | $1.94 | $1.98 | $1.90 | $1.98 | $1.98 | 8K | +2.06% |
| May 21, 2026 | $1.89 | $1.95 | $1.89 | $1.94 | $1.94 | 7K | +2.65% |
| May 20, 2026 | $1.86 | $1.94 | $1.84 | $1.93 | $1.93 | 20K | +3.76% |
| May 19, 2026 | $1.91 | $1.91 | $1.84 | $1.88 | $1.88 | 5K | -1.57% |
| May 18, 2026 | $1.81 | $1.87 | $1.81 | $1.86 | $1.86 | 7K | +2.76% |
| May 15, 2026 | $1.92 | $1.93 | $1.77 | $1.81 | $1.81 | 21K | -5.73% |
| May 14, 2026 | $1.85 | $1.91 | $1.80 | $1.91 | $1.91 | 34K | +3.24% |
| May 13, 2026 | $1.96 | $1.96 | $1.86 | $1.89 | $1.89 | 8K | -3.57% |
| May 12, 2026 | $1.91 | $2.00 | $1.90 | $1.99 | $1.99 | 15K | +4.19% |
| May 11, 2026 | $1.93 | $2.10 | $1.85 | $1.94 | $1.94 | 36K | +0.52% |
Showing 1–20 of 998 records
Annual Stock Price Performance · HSCS
Jan 1 → Dec 31 · 5 years2026-40.5%$3.09 → $1.84
-40.5%
2025-19.1%$3.82 → $3.09
-19.1%
2024-76.8%$16.50 → $3.82
-76.8%
2023-80.6%$87.99 → $17.10
-80.6%
2022-77.6%$375.00 → $83.99
-77.6%
Best Year2025 · -19.1%
Worst Year2023 · -80.6%
Positive Years0 / 5
Avg Annual Return-58.9%
5Y Total Return-99.5%
5Y CAGR~-65.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in HSCS?
If you invested $1,000 in HSCS at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8
Total Return-99.2%
CAGR~-70.5% / yr
Profit$-992
Based on Jun 16, 2022 · $242.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HeartSciences Inc.（HSCS）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.84。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HSCS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HSCS 历史股价FMP 日线复权 OHLCV