STO:HEART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	18.15	18.15	18.00	18.00	-	2.27%	75
May 22, 2026	18.20	18.20	17.20	17.60	17.60	-1.40%	4,855
May 21, 2026	18.20	18.20	17.50	17.85	17.85	0.85%	2,395
May 20, 2026	17.95	18.20	17.15	17.70	17.70	-1.39%	16,079
May 19, 2026	17.80	18.00	16.95	17.95	17.95	0.84%	22,968
May 18, 2026	17.95	18.00	17.30	17.80	17.80	1.14%	4,487
May 15, 2026	17.00	18.30	17.00	17.60	17.60	1.15%	13,083
May 13, 2026	19.35	19.35	16.60	17.40	17.40	-3.33%	2,445
May 12, 2026	17.60	19.30	15.85	18.00	18.00	2.27%	16,908
May 11, 2026	16.80	17.65	15.80	17.60	17.60	-0.28%	46,977
May 8, 2026	18.45	19.45	17.65	17.65	17.65	-4.08%	27,298
May 7, 2026	17.40	18.45	17.40	18.40	18.40	2.22%	16,638
May 6, 2026	18.45	18.45	17.05	18.00	18.00	-0.28%	21,423
May 5, 2026	17.20	18.25	16.70	18.05	18.05	4.94%	12,410
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