STO:HEART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	13.90	13.90	13.30	13.75	-	-1.43%	1,228
Feb 27, 2026	13.95	13.95	13.55	13.95	13.95	-0.36%	3,767
Feb 26, 2026	14.00	14.00	13.60	14.00	14.00	-	1,945
Feb 25, 2026	13.30	14.00	13.30	14.00	14.00	1.45%	15,246
Feb 24, 2026	13.90	14.00	13.30	13.80	13.80	-0.72%	20,075
Feb 23, 2026	13.95	13.95	13.50	13.90	13.90	-0.71%	11,800
Feb 20, 2026	13.85	14.00	13.50	14.00	14.00	0.36%	703
Feb 19, 2026	13.95	13.95	13.55	13.95	13.95	-0.36%	4,970
Feb 18, 2026	13.70	14.00	13.55	14.00	14.00	0.36%	18,008
Feb 17, 2026	13.90	14.25	13.70	13.95	13.95	-0.36%	6,364
Feb 16, 2026	13.90	14.00	13.65	14.00	14.00	0.36%	7,586
Feb 13, 2026	13.90	14.00	13.65	13.95	13.95	0.36%	31,671
Feb 12, 2026	13.55	14.05	13.40	13.90	13.90	1.46%	15,192
Feb 11, 2026	13.90	14.00	13.40	13.70	13.70	-0.72%	26,118
Feb 10, 2026	13.70	13.90	13.50	13.80	13.80	-0.36%	9,106
Feb 9, 2026	13.80	14.00	13.65	13.85	13.85	-1.07%	12,499
Feb 6, 2026	13.95	14.00	13.45	14.00	14.00	0.36%	3,051
Feb 5, 2026	14.10	14.10	13.75	13.95	13.95	-1.06%	3,565
Feb 4, 2026	14.00	14.30	13.70	14.10	14.10	-1.74%	23,334
Feb 3, 2026	14.40	14.95	14.00	14.35	14.35	-0.35%	13,610
Feb 2, 2026	14.10	14.85	14.10	14.40	14.40	0.70%	24,994
Jan 30, 2026	14.30	14.30	14.00	14.30	14.30	-	7,185
Jan 29, 2026	13.90	14.45	13.80	14.30	14.30	4.00%	17,001
Jan 28, 2026	14.25	14.25	13.75	13.75	13.75	-2.83%	3,440
Jan 27, 2026	13.85	14.30	13.85	14.15	14.15	-4.39%	1,785
Jan 26, 2026	14.55	14.80	13.60	14.80	14.80	4.23%	6,962
Jan 23, 2026	14.00	14.20	13.80	14.20	14.20	0.35%	2,131
Jan 22, 2026	13.60	14.60	13.60	14.15	14.15	-0.70%	2,379
Jan 21, 2026	13.80	14.25	13.60	14.25	14.25	2.89%	5,074
Jan 20, 2026	13.90	13.90	13.60	13.85	13.85	0.73%	1,689
Jan 19, 2026	13.85	14.65	13.00	13.75	13.75	-0.72%	4,817
Jan 16, 2026	14.00	14.20	13.85	13.85	13.85	-0.36%	5,349
Jan 15, 2026	13.90	14.20	13.90	13.90	13.90	-	593
Jan 14, 2026	13.85	14.25	13.85	13.90	13.90	0.36%	7,602
Jan 13, 2026	14.05	14.05	13.50	13.85	13.85	-3.15%	12,408
Jan 12, 2026	14.35	14.85	13.85	14.30	14.30	-0.69%	8,429
Jan 9, 2026	14.30	14.60	14.10	14.40	14.40	4.35%	806
Jan 8, 2026	13.80	14.35	13.75	13.80	13.80	-2.13%	529
Jan 7, 2026	13.75	14.30	13.70	14.10	14.05	3.68%	2,081
Jan 5, 2026	13.85	14.00	13.50	13.60	13.55	-2.86%	8,898
Jan 2, 2026	13.70	14.00	13.70	14.00	13.95	0.72%	495
Dec 30, 2025	13.85	14.15	13.55	13.90	13.85	-3.14%	4,598
Dec 29, 2025	13.95	14.65	13.55	14.35	14.30	2.50%	4,879
Dec 23, 2025	13.50	14.00	13.40	14.00	13.95	2.94%	16,230
Dec 22, 2025	14.35	14.45	13.45	13.60	13.55	-5.23%	2,483
Dec 19, 2025	13.85	14.45	13.85	14.35	14.30	2.50%	804
Dec 18, 2025	13.60	14.30	13.55	14.00	13.95	1.45%	699
Dec 17, 2025	14.20	14.20	13.10	13.80	13.75	-2.13%	9,006
Dec 16, 2025	13.05	14.50	13.05	14.10	14.05	4.44%	2,932
Dec 15, 2025	13.35	13.95	13.35	13.50	13.45	-2.88%	1,073