Date	Open	High	Low	Close	Volume	Change (%)
Feb 08, 2021		71.96	71.96	71.96	0	+0.06(+0.08%)
Feb 05, 2021	71.95	71.96	71.84	71.90	569,100	+0.06(+0.08%)
Feb 04, 2021	71.75	71.86	71.75	71.84	441,539	-0.01(-0.01%)
Feb 03, 2021	71.67	71.91	71.67	71.85	858,818	+0.18(+0.25%)
Feb 02, 2021	71.86	71.88	71.60	71.67	1,047,389	-0.08(-0.11%)
Feb 01, 2021	71.86	71.94	71.65	71.75	1,460,260	+0.29(+0.41%)
Jan 29, 2021	72.09	72.15	71.11	71.46	3,707,800	-0.58(-0.81%)
Jan 28, 2021	72.01	72.24	71.96	72.04	479,891	-0.07(-0.10%)
Jan 27, 2021	71.94	72.33	71.88	72.11	1,373,607	+0.15(+0.21%)
Jan 26, 2021	72.20	72.25	71.94	71.96	272,966	-0.31(-0.43%)
Jan 25, 2021	72.00	72.37	71.92	72.27	615,141	+0.30(+0.42%)
Jan 22, 2021	72.12	72.12	71.80	71.97	514,200	+0.04(+0.06%)
Jan 21, 2021	71.91	72.34	71.88	71.93	1,127,690	+0.11(+0.15%)
Jan 20, 2021	72.00	72.01	71.66	71.82	791,776	-0.08(-0.11%)
Jan 19, 2021	72.35	72.38	71.89	71.90	393,633	-0.35(-0.48%)
Jan 15, 2021	71.76	72.63	71.76	72.25	823,700	+0.11(+0.15%)
Jan 14, 2021	71.95	72.14	71.93	72.14	345,803	+0.21(+0.29%)
Jan 13, 2021	71.94	72.00	71.84	71.93	547,150	-0.02(-0.03%)
Jan 12, 2021	71.93	71.98	71.93	71.95	563,081	-0.01(-0.01%)
Jan 11, 2021	71.85	72.02	71.69	71.96	767,187	+0.11(+0.15%)
Jan 08, 2021	72.06	72.25	71.84	71.85	854,100	-0.53(-0.73%)
Jan 07, 2021	71.88	72.40	71.85	72.38	1,823,073	+0.43(+0.60%)
Jan 06, 2021	71.84	71.98	71.84	71.95	1,159,792	+0.10(+0.14%)
Jan 05, 2021	71.85	71.99	71.80	71.85	1,093,536	-0.10(-0.14%)
Jan 04, 2021	72.00	72.00	71.75	71.95	1,337,796	-0.13(-0.18%)
Dec 31, 2020		72.08	72.08	72.08	496,793	+0.08(+0.11%)
Dec 30, 2020	72.05	72.14	71.97	72.00	496,793	-0.15(-0.21%)
Dec 29, 2020	72.00	72.15	71.87	72.15	771,187	+0.15(+0.21%)
Dec 28, 2020	72.18	72.20	71.94	72.00	933,451	+0.00(+0.00%)
Dec 24, 2020	71.97	72.09	71.92	72.00	265,600	+0.06(+0.08%)
Dec 23, 2020	72.16	72.25	71.87	71.94	1,107,764	-0.09(-0.12%)
Dec 22, 2020	72.07	72.35	72.00	72.03	1,167,782	-0.03(-0.04%)
Dec 21, 2020	72.19	72.46	71.97	72.06	3,195,591	-0.16(-0.22%)
Dec 18, 2020	72.75	73.10	71.95	72.22	11,069,200	+10.44(+16.90%)
Dec 17, 2020	61.97	62.87	60.81	61.78	351,848	+0.50(+0.82%)
Dec 16, 2020	62.00	62.00	60.00	61.28	240,039	-1.99(-3.15%)
Dec 15, 2020	60.92	63.91	60.76	63.27	467,048	+2.82(+4.67%)
Dec 14, 2020	60.68	61.50	60.15	60.45	236,544	+0.92(+1.55%)
Dec 11, 2020	60.93	61.64	59.00	59.53	266,900	-1.78(-2.90%)
Dec 10, 2020	58.77	61.58	58.26	61.31	269,624	+1.85(+3.11%)
Dec 09, 2020	58.65	59.89	57.42	59.46	225,595	+1.41(+2.43%)
Dec 08, 2020	57.01	58.79	57.01	58.05	227,112	+0.39(+0.68%)
Dec 07, 2020	59.42	59.42	57.00	57.66	251,725	-1.52(-2.57%)
Dec 04, 2020	55.99	60.05	55.42	59.18	509,400	+3.46(+6.21%)
Dec 03, 2020	54.83	56.80	53.69	55.72	439,626	+1.12(+2.05%)
Dec 02, 2020	55.50	55.87	52.52	54.60	732,752	-1.79(-3.17%)
Dec 01, 2020	55.87	56.80	55.42	56.39	312,498	+0.98(+1.77%)
Nov 30, 2020	53.71	56.00	53.38	55.41	435,447	+1.47(+2.73%)
Nov 27, 2020	53.25	54.06	52.65	53.94	123,600	+0.85(+1.60%)
Nov 25, 2020	52.70	53.25	52.03	53.09	229,100	+0.60(+1.14%)
Nov 24, 2020	52.75	54.16	51.78	52.49	511,406	+0.04(+0.08%)
Nov 23, 2020	49.90	52.66	49.42	52.45	380,929	+3.09(+6.26%)
Nov 20, 2020	47.94	49.67	47.63	49.36	408,800	+1.07(+2.22%)
Nov 19, 2020	47.27	48.42	47.13	48.29	181,558	+0.88(+1.86%)
Nov 18, 2020	48.64	48.73	47.37	47.41	219,225	-0.96(-1.98%)
Nov 17, 2020	48.08	48.94	47.13	48.37	206,700	+0.07(+0.14%)
Nov 16, 2020	48.22	48.62	47.21	48.30	297,883	+0.80(+1.68%)
Nov 13, 2020	47.91	47.98	46.22	47.50	178,400	+0.21(+0.44%)
Nov 12, 2020	46.70	48.02	46.39	47.29	178,873	-0.06(-0.13%)
Nov 11, 2020	50.17	50.17	46.77	47.35	288,728	-2.83(-5.64%)
Nov 10, 2020	49.09	50.50	48.32	50.18	536,772	+1.36(+2.79%)
Nov 09, 2020	47.00	49.80	46.97	48.82	449,797	+3.95(+8.80%)
Nov 06, 2020	44.94	45.53	43.50	44.87	152,200	-0.05(-0.11%)
Nov 05, 2020	44.61	45.36	44.25	44.92	202,684	+0.51(+1.15%)
Nov 04, 2020	43.79	45.12	43.79	44.41	188,137	+0.23(+0.52%)
Nov 03, 2020	43.68	44.31	43.16	44.18	193,697	+1.18(+2.74%)
Nov 02, 2020	42.91	43.58	42.04	43.00	224,786	+0.42(+0.99%)
Oct 30, 2020	42.24	45.25	41.88	42.58	566,600	+0.87(+2.09%)
Oct 29, 2020	39.92	42.07	39.77	41.71	359,417	+1.54(+3.83%)
Oct 28, 2020	40.85	41.26	39.43	40.17	366,063	-1.41(-3.39%)
Oct 27, 2020	41.88	42.57	41.37	41.58	206,060	-0.28(-0.67%)
Oct 26, 2020	43.00	43.07	41.15	41.86	303,410	-1.61(-3.70%)
Oct 23, 2020	42.25	43.66	42.02	43.47	183,100	+1.32(+3.13%)
Oct 22, 2020	42.11	42.81	41.82	42.15	218,114	+0.21(+0.50%)
Oct 21, 2020	42.78	43.37	41.88	41.94	206,980	-0.96(-2.24%)
Oct 20, 2020	44.10	44.14	42.73	42.90	251,017	-0.99(-2.26%)
Oct 19, 2020	45.07	45.60	43.89	43.89	221,962	-1.10(-2.44%)
Oct 16, 2020	45.25	45.74	44.75	44.99	174,900	-0.26(-0.57%)
Oct 15, 2020	44.06	45.51	43.67	45.25	205,936	+0.69(+1.55%)
Oct 14, 2020	44.81	45.30	44.40	44.56	334,345	-0.03(-0.07%)
Oct 13, 2020	44.57	45.34	43.88	44.59	246,624	-0.20(-0.45%)
Oct 12, 2020	45.23	45.31	44.63	44.79	246,312	-0.34(-0.75%)
Oct 09, 2020	45.52	45.69	44.77	45.13	210,700	+0.03(+0.07%)
Oct 08, 2020	45.99	45.99	45.05	45.10	230,698	-0.36(-0.79%)
Oct 07, 2020	44.97	45.81	44.91	45.46	262,505	+0.67(+1.50%)
Oct 06, 2020	45.26	45.82	43.89	44.79	243,908	+0.02(+0.04%)
Oct 05, 2020	45.09	45.84	44.65	44.77	210,372	+0.03(+0.07%)
Oct 02, 2020	43.86	45.00	43.64	44.74	326,600	-0.22(-0.49%)
Oct 01, 2020	45.97	46.03	44.78	44.96	399,567	-0.62(-1.36%)
Sep 30, 2020	45.19	46.06	44.93	45.58	339,536	+0.70(+1.56%)
Sep 29, 2020	44.85	45.59	44.46	44.88	260,945	+0.03(+0.07%)
Sep 28, 2020	44.72	45.57	44.62	44.85	265,728	+0.82(+1.86%)
Sep 25, 2020	42.20	44.58	42.20	44.03	367,000	+1.52(+3.58%)
Sep 24, 2020	42.05	42.94	41.52	42.51	161,855	+0.45(+1.07%)
Sep 23, 2020	43.32	43.52	42.01	42.06	252,859	-1.06(-2.46%)
Sep 22, 2020	44.75	44.99	42.21	43.12	343,179	-1.50(-3.36%)
Sep 21, 2020	43.74	44.68	42.66	44.62	569,362	-0.51(-1.13%)
Sep 18, 2020	43.75	45.47	42.86	45.13	1,221,400	+2.13(+4.95%)
Sep 17, 2020	40.29	43.36	39.80	43.00	935,847	+2.29(+5.63%)
Sep 16, 2020	40.89	41.62	40.59	40.71	310,600	+0.00(+0.00%)
Sep 15, 2020	41.13	41.22	40.57	40.71	281,319	-0.03(-0.07%)
Sep 14, 2020	39.77	41.18	39.77	40.74	391,529	+1.23(+3.11%)
Sep 11, 2020	37.82	40.26	37.56	39.51	755,500	+2.84(+7.74%)
Sep 10, 2020	36.90	37.81	36.65	36.67	343,489	-0.29(-0.78%)
Sep 09, 2020	36.08	37.21	36.05	36.96	424,271	+1.01(+2.81%)
Sep 08, 2020	36.69	37.50	35.75	35.95	379,433	-1.67(-4.44%)
Sep 04, 2020	38.87	39.22	37.25	37.62	448,400	-0.83(-2.16%)
Sep 03, 2020	39.36	39.49	38.18	38.45	554,448	-0.80(-2.04%)
Sep 02, 2020	39.41	39.50	38.24	39.25	378,777	-0.50(-1.26%)
Sep 01, 2020	39.46	40.06	39.29	39.75	234,071	+0.17(+0.43%)
Aug 31, 2020	39.78	40.33	39.51	39.58	326,527	-0.31(-0.78%)
Aug 28, 2020	40.28	40.34	39.50	39.89	140,700	-0.18(-0.45%)
Aug 27, 2020	39.65	40.51	39.52	40.07	197,156	+0.55(+1.39%)
Aug 26, 2020	40.32	40.77	39.41	39.52	274,027	-0.92(-2.27%)
Aug 25, 2020	40.00	40.56	39.66	40.44	203,779	+0.49(+1.23%)
Aug 24, 2020	40.81	40.81	39.30	39.95	385,546	-0.30(-0.75%)
Aug 21, 2020	41.77	42.13	40.11	40.25	273,500	-1.67(-3.98%)
Aug 20, 2020	42.04	42.79	41.81	41.92	155,239	-0.59(-1.39%)
Aug 19, 2020	42.90	42.99	42.39	42.51	159,099	-0.11(-0.26%)
Aug 18, 2020	42.98	43.14	42.22	42.62	172,067	-0.27(-0.63%)
Aug 17, 2020	43.01	43.35	41.73	42.89	485,735	-0.20(-0.46%)
Aug 14, 2020	44.50	44.50	42.90	43.09	250,500	-1.58(-3.54%)
Aug 13, 2020	44.25	44.82	44.00	44.67	194,787	+0.60(+1.36%)
Aug 12, 2020	43.22	44.12	43.12	44.07	316,420	+1.38(+3.23%)
Aug 11, 2020	43.60	43.73	42.43	42.69	247,693	-0.35(-0.81%)
Aug 10, 2020	43.46	44.12	42.90	43.04	141,801	-0.47(-1.08%)
Aug 07, 2020	42.06	43.86	42.06	43.51	281,800	+1.49(+3.55%)
Aug 06, 2020	42.59	42.94	41.81	42.02	243,518	-0.73(-1.71%)
Aug 05, 2020	44.23	45.15	42.21	42.75	439,583	-1.26(-2.86%)
Aug 04, 2020	42.98	45.92	42.98	44.01	733,331	+1.15(+2.68%)
Aug 03, 2020	42.56	44.35	42.51	42.86	411,614	+0.30(+0.70%)
Jul 31, 2020	45.76	46.12	40.72	42.56	1,022,200	-2.75(-6.07%)
Jul 30, 2020	42.51	46.00	42.39	45.31	678,799	+2.83(+6.66%)
Jul 29, 2020	39.93	43.20	39.90	42.48	622,001	+3.09(+7.84%)
Jul 28, 2020	39.86	40.14	39.01	39.39	235,145	-0.65(-1.62%)
Jul 27, 2020	40.22	40.38	39.43	40.04	266,353	+0.15(+0.38%)
Jul 24, 2020	41.03	41.48	39.81	39.89	200,000	-1.21(-2.94%)
Jul 23, 2020	41.18	42.00	40.80	41.10	290,227	-0.31(-0.75%)
Jul 22, 2020	41.50	42.20	41.25	41.41	169,411	-0.43(-1.03%)
Jul 21, 2020	41.61	42.26	41.15	41.84	244,968	+0.75(+1.81%)
Jul 20, 2020	41.92	42.07	40.87	41.09	234,267	-0.58(-1.38%)
Jul 17, 2020	41.76	42.05	41.45	41.67	234,800	-0.06(-0.14%)
Jul 16, 2020	42.48	42.56	41.05	41.73	262,545	-1.04(-2.43%)
Jul 15, 2020	42.54	43.75	42.23	42.77	375,797	+1.43(+3.46%)
Jul 14, 2020	40.80	41.37	39.87	41.34	325,459	+0.73(+1.80%)
Jul 13, 2020	42.50	42.55	40.57	40.61	458,472	-1.59(-3.77%)
Jul 10, 2020	41.46	42.74	40.81	42.20	265,600	+0.68(+1.64%)
Jul 09, 2020	41.64	41.87	40.48	41.52	285,113	-0.18(-0.43%)
Jul 08, 2020	41.09	41.84	39.84	41.70	737,377	+0.89(+2.18%)
Jul 07, 2020	45.84	45.84	40.35	40.81	1,206,889	-5.50(-11.88%)
Jul 06, 2020	46.63	46.96	46.14	46.31	315,538	+0.75(+1.65%)
Jul 02, 2020	46.35	46.78	45.38	45.56	235,600	-0.02(-0.04%)
Jul 01, 2020	45.38	45.94	45.15	45.58	231,121	+0.39(+0.86%)
Jun 30, 2020	44.34	45.45	43.55	45.19	205,676	+0.79(+1.78%)
Jun 29, 2020	43.25	44.87	42.65	44.40	334,621	+1.72(+4.03%)
Jun 26, 2020	44.82	46.00	42.59	42.68	481,900	-2.27(-5.05%)
Jun 25, 2020	43.41	45.05	43.03	44.95	235,575	+1.20(+2.74%)
Jun 24, 2020	48.00	48.08	43.58	43.75	402,443	-4.62(-9.55%)
Jun 23, 2020	47.30	48.91	46.78	48.37	364,552	+1.56(+3.33%)
Jun 22, 2020	47.06	47.42	46.12	46.81	236,258	-0.19(-0.40%)
Jun 19, 2020	47.26	47.90	46.86	47.00	428,900	+0.22(+0.47%)
Jun 18, 2020	47.46	47.95	46.49	46.78	223,354	-0.03(-0.06%)
Jun 17, 2020	46.83	47.57	45.76	46.81	515,703	+0.32(+0.69%)
Jun 16, 2020	47.92	48.15	46.03	46.49	264,587	+0.22(+0.48%)
Jun 15, 2020	45.22	46.66	44.50	46.27	219,324	-0.07(-0.15%)
Jun 12, 2020	47.02	47.26	45.05	46.34	329,800	+1.34(+2.98%)
Jun 11, 2020	47.44	47.50	44.64	45.00	388,411	-3.65(-7.50%)
Jun 10, 2020	50.16	50.16	48.64	48.65	180,936	-1.42(-2.84%)
Jun 09, 2020	50.13	50.88	49.46	50.07	146,286	-0.46(-0.91%)
Jun 08, 2020	50.14	50.82	49.31	50.53	241,474	+0.33(+0.66%)
Jun 05, 2020	49.86	51.49	49.44	50.20	275,400	+1.42(+2.91%)
Jun 04, 2020	48.79	49.94	48.55	48.78	234,028	-0.15(-0.31%)
Jun 03, 2020	48.23	49.63	48.01	48.93	227,925	+1.31(+2.75%)
Jun 02, 2020	47.35	48.29	46.62	47.62	210,214	+0.34(+0.72%)
Jun 01, 2020	47.18	47.77	46.58	47.28	290,799	+0.10(+0.21%)
May 29, 2020	46.91	47.29	44.85	47.18	350,900	-0.03(-0.06%)
May 28, 2020	48.52	49.42	46.99	47.21	264,136	-0.77(-1.60%)
May 27, 2020	47.53	48.13	46.87	47.98	359,262	+1.18(+2.52%)
May 26, 2020	46.29	47.30	46.29	46.80	241,178	+1.37(+3.02%)
May 22, 2020	45.11	45.48	44.45	45.43	124,600	+0.61(+1.36%)
May 21, 2020	44.40	45.06	43.46	44.82	215,662	+0.41(+0.92%)
May 20, 2020	44.74	45.02	44.06	44.41	239,213	+0.62(+1.42%)
May 19, 2020	44.32	44.78	43.19	43.79	226,696	-0.83(-1.86%)
May 18, 2020	44.11	45.60	43.59	44.62	433,931	+3.09(+7.44%)
May 15, 2020	39.96	41.90	39.55	41.53	412,900	+1.39(+3.46%)
May 14, 2020	40.81	41.05	39.22	40.14	387,825	-1.47(-3.53%)
May 13, 2020	43.48	43.48	41.43	41.61	361,641	-1.64(-3.79%)
May 12, 2020	45.68	45.68	43.25	43.25	272,743	-2.17(-4.78%)
May 11, 2020	46.14	47.14	45.42	45.42	352,649	-1.52(-3.24%)
May 08, 2020	45.92	47.65	45.20	46.94	303,800	+1.61(+3.55%)
May 07, 2020	43.90	46.50	41.33	45.33	762,796	-0.68(-1.48%)
May 06, 2020	45.73	46.67	44.57	46.01	436,393	+0.76(+1.68%)
May 05, 2020	44.62	45.91	44.37	45.25	312,856	+1.51(+3.45%)
May 04, 2020	45.17	45.57	43.35	43.74	341,954	-1.77(-3.89%)
May 01, 2020	45.60	45.75	44.37	45.51	215,100	-1.20(-2.57%)
Apr 30, 2020	47.11	48.74	46.50	46.71	315,927	-1.18(-2.46%)
Apr 29, 2020	45.69	48.82	45.60	47.89	342,128	+1.86(+4.04%)
Apr 28, 2020	47.99	47.99	44.87	46.03	240,513	-0.51(-1.10%)
Apr 27, 2020	44.10	47.32	44.10	46.54	358,298	+2.46(+5.58%)
Apr 24, 2020	46.87	46.87	43.12	44.08	215,900	-0.46(-1.03%)
Apr 23, 2020	42.59	45.03	42.42	44.54	334,766	+2.64(+6.30%)
Apr 22, 2020	43.42	43.42	41.82	41.90	286,538	-0.20(-0.48%)
Apr 21, 2020	41.77	43.15	41.15	42.10	375,182	-0.69(-1.61%)
Apr 20, 2020	43.21	44.33	42.61	42.79	287,897	-1.30(-2.95%)
Apr 17, 2020	44.58	44.74	43.76	44.09	219,200	+1.11(+2.58%)
Apr 16, 2020	44.39	44.85	42.67	42.98	363,535	-1.44(-3.24%)
Apr 15, 2020	42.73	44.42	42.19	44.42	511,348	+0.15(+0.34%)
Apr 14, 2020	42.50	44.92	42.40	44.27	311,069	+3.04(+7.37%)
Apr 13, 2020	43.00	43.00	40.84	41.23	269,489	-2.04(-4.71%)
Apr 09, 2020	42.45	43.94	41.30	43.27	339,600	+1.84(+4.44%)
Apr 08, 2020	41.01	42.65	39.34	41.43	241,259	+0.96(+2.37%)
Apr 07, 2020	42.08	42.68	39.82	40.47	340,911	+0.74(+1.86%)
Apr 06, 2020	38.00	39.92	37.76	39.73	277,277	+3.85(+10.73%)
Apr 03, 2020	37.78	38.03	34.86	35.88	320,600	-1.58(-4.22%)
Apr 02, 2020	35.01	39.35	35.01	37.46	374,739	+2.31(+6.57%)
Apr 01, 2020	36.61	37.68	31.24	35.15	462,019	-3.36(-8.73%)
Mar 31, 2020	39.54	41.00	37.47	38.51	538,467	-0.99(-2.51%)
Mar 30, 2020	37.05	39.62	36.21	39.50	307,776	+2.55(+6.90%)
Mar 27, 2020	36.06	37.43	34.47	36.95	372,300	-0.87(-2.30%)
Mar 26, 2020	34.55	37.82	33.89	37.82	465,476	+4.12(+12.23%)
Mar 25, 2020	33.49	35.53	32.35	33.70	583,727	+0.22(+0.66%)
Mar 24, 2020	31.81	34.00	31.35	33.48	493,401	+3.09(+10.17%)
Mar 23, 2020	31.86	31.86	28.70	30.39	475,803	-0.86(-2.75%)
Mar 20, 2020	31.92	34.22	30.58	31.25	688,200	-0.25(-0.79%)
Mar 19, 2020	28.57	32.14	27.75	31.50	629,071	+2.57(+8.88%)
Mar 18, 2020	30.72	31.55	27.35	28.93	468,146	-3.57(-10.98%)
Mar 17, 2020	31.99	33.74	30.28	32.50	534,505	+1.00(+3.17%)
Mar 16, 2020	31.00	34.79	30.50	31.50	474,867	-5.33(-14.47%)
Mar 13, 2020	36.35	36.86	33.30	36.83	426,700	+2.47(+7.19%)
Mar 12, 2020	34.78	35.35	32.56	34.36	545,476	-3.19(-8.50%)
Mar 11, 2020	38.50	39.04	36.80	37.55	357,554	-2.15(-5.42%)
Mar 10, 2020	39.95	39.99	38.55	39.70	376,610	+1.15(+2.98%)
Mar 09, 2020	38.89	40.09	38.05	38.55	490,670	-3.64(-8.63%)
Mar 06, 2020	41.00	42.66	40.99	42.19	357,800	-0.72(-1.68%)
Mar 05, 2020	43.24	43.58	42.26	42.91	401,088	-1.48(-3.33%)
Mar 04, 2020	44.73	45.01	42.13	44.39	454,636	+0.76(+1.74%)
Mar 03, 2020	43.34	45.00	42.70	43.63	329,774	+0.16(+0.37%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Heartbeam Inc (NQ: BEAT )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Heartbeam Inc (NQ: BEAT )

Historical Prices

Sections

Services