STO:HEART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	18.25	18.30	16.80	17.20	17.20	-3.37%	20,741
Apr 30, 2026	18.95	18.95	17.80	17.80	17.80	-1.66%	16,075
Apr 29, 2026	17.75	18.80	17.00	18.10	18.10	1.97%	14,317
Apr 28, 2026	16.40	17.75	16.10	17.75	17.75	8.90%	21,845
Apr 27, 2026	15.95	19.95	15.95	16.30	16.30	-1.21%	34,882
Apr 24, 2026	16.85	16.85	16.05	16.50	16.50	-2.94%	10,179
Apr 23, 2026	15.80	17.00	14.85	17.00	17.00	8.63%	18,404
Apr 22, 2026	15.60	15.65	14.80	15.65	15.65	1.95%	16,419
Apr 21, 2026	15.00	17.55	14.30	15.35	15.35	4.78%	58,832
Apr 20, 2026	15.00	15.20	14.55	14.65	14.65	-1.01%	4,430
Apr 17, 2026	15.45	15.55	14.50	14.80	14.80	-1.99%	7,401
Apr 16, 2026	13.45	15.45	13.05	15.10	15.10	10.62%	47,392
Apr 15, 2026	13.75	13.85	13.45	13.65	13.65	-0.73%	5,772
Apr 14, 2026	13.50	13.85	13.20	13.75	13.75	1.85%	3,250
Apr 13, 2026	13.75	13.75	13.40	13.50	13.50	-2.17%	6,179
Apr 10, 2026	14.20	14.20	13.50	13.80	13.80	0.73%	6,377
Apr 9, 2026	14.15	14.85	13.05	13.70	13.70	-0.36%	48,371
Apr 8, 2026	13.30	13.95	13.25	13.75	13.75	-	23,167
Apr 7, 2026	13.85	14.15	13.15	13.75	13.75	-	37,332
Apr 2, 2026	14.55	14.55	13.35	13.75	13.75	-1.79%	6,380
Apr 1, 2026	13.45	14.60	13.30	14.00	14.00	3.70%	34,170
Mar 31, 2026	13.10	13.50	13.00	13.50	13.50	-	9,431
Mar 30, 2026	13.45	13.50	13.00	13.50	13.50	-	30,402
Mar 27, 2026	13.50	13.50	12.95	13.50	13.50	-	9,721
Mar 26, 2026	13.10	13.50	13.05	13.50	13.50	0.75%	5,644
Mar 25, 2026	13.20	13.50	13.05	13.40	13.40	-0.74%	5,978
Mar 24, 2026	13.45	13.50	13.00	13.50	13.50	2.27%	21,408
Mar 23, 2026	13.05	14.55	13.00	13.20	13.20	0.38%	2,301
Mar 20, 2026	13.30	13.45	13.05	13.15	13.15	-1.87%	12,932
Mar 19, 2026	13.10	13.50	13.05	13.40	13.40	-0.74%	8,431
Mar 18, 2026	13.50	13.50	13.05	13.50	13.50	-	9,760
Mar 17, 2026	13.50	13.50	13.05	13.50	13.50	0.37%	23,123
Mar 16, 2026	13.20	13.50	12.95	13.45	13.45	-0.37%	14,351
Mar 13, 2026	13.80	13.80	13.30	13.50	13.50	-1.46%	13,689
Mar 12, 2026	13.65	13.70	13.40	13.70	13.70	0.37%	901
Mar 11, 2026	13.75	13.80	13.45	13.65	13.65	-	2,341
Mar 10, 2026	13.65	13.65	13.45	13.65	13.65	-0.36%	1,870
Mar 9, 2026	13.25	13.80	13.25	13.70	13.70	-	6,151
Mar 6, 2026	13.65	13.80	13.50	13.70	13.70	0.74%	3,489
Mar 5, 2026	13.75	13.75	13.60	13.60	13.60	-1.09%	1,294
Mar 4, 2026	13.75	13.80	13.65	13.75	13.75	1.10%	2,275
Mar 3, 2026	13.50	13.75	13.50	13.60	13.60	-1.09%	1,207
Mar 2, 2026	13.90	13.90	13.30	13.75	13.75	-1.43%	1,402
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