HeartSciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	2.29	2.52	2.29	2.51	2.51	11.24%	19,085
Mar 30, 2026	2.25	2.50	2.15	2.26	2.26	0.44%	24,422
Mar 27, 2026	2.34	2.38	2.22	2.25	2.25	-2.60%	12,203
Mar 26, 2026	2.44	2.47	2.31	2.31	2.31	-6.52%	10,511
Mar 25, 2026	2.47	2.49	2.42	2.47	2.47	1.69%	2,861
Mar 24, 2026	2.46	2.60	2.42	2.43	2.43	-1.62%	10,563
Mar 23, 2026	2.55	2.69	2.42	2.47	2.47	-3.14%	20,390
Mar 20, 2026	2.57	2.77	2.55	2.55	2.55	-0.78%	7,937
Mar 19, 2026	2.58	2.67	2.57	2.57	2.57	-0.39%	1,952
Mar 18, 2026	2.64	2.64	2.57	2.58	2.58	-2.64%	5,141
Mar 17, 2026	2.60	2.79	2.60	2.65	2.65	-0.38%	8,561
Mar 16, 2026	2.67	2.79	2.63	2.66	2.66	3.58%	10,787
Mar 13, 2026	2.63	2.64	2.57	2.57	2.57	1.10%	4,784
Mar 12, 2026	2.58	2.59	2.54	2.54	2.54	-	9,177
Mar 11, 2026	2.50	2.67	2.50	2.54	2.54	-2.68%	15,154
Mar 10, 2026	2.67	2.70	2.52	2.61	2.61	-1.73%	8,461
Mar 9, 2026	2.60	2.69	2.59	2.66	2.66	0.61%	24,257
Mar 6, 2026	2.62	2.70	2.60	2.64	2.64	-3.26%	6,073
Mar 5, 2026	2.59	2.74	2.59	2.73	2.73	4.16%	4,395
Mar 4, 2026	2.64	2.64	2.58	2.62	2.62	-0.04%	7,127
Mar 3, 2026	2.67	2.77	2.62	2.62	2.62	-1.47%	6,161
Mar 2, 2026	2.78	2.78	2.64	2.66	2.66	-4.52%	7,873
Feb 27, 2026	2.79	2.87	2.78	2.79	2.79	-2.93%	11,227
Feb 26, 2026	2.91	2.94	2.82	2.87	2.87	2.87%	6,852
Feb 25, 2026	2.80	2.87	2.78	2.79	2.79	-0.71%	10,602
Feb 24, 2026	2.83	2.89	2.81	2.81	2.81	-2.43%	8,452
Feb 23, 2026	2.84	2.94	2.80	2.88	2.88	2.49%	4,917
Feb 20, 2026	2.83	3.03	2.81	2.81	2.81	-4.42%	21,710
Feb 19, 2026	2.96	3.08	2.92	2.94	2.94	-0.91%	8,062
Feb 18, 2026	2.94	3.00	2.94	2.97	2.97	0.58%	13,277
Feb 17, 2026	3.00	3.03	2.95	2.95	2.95	-1.67%	7,140
Feb 13, 2026	3.10	3.13	3.00	3.00	3.00	-3.85%	5,138
Feb 12, 2026	3.12	3.13	3.10	3.12	3.12	-1.58%	9,270
Feb 11, 2026	3.17	3.20	3.12	3.17	3.17	0.32%	7,879
Feb 10, 2026	3.13	3.25	3.13	3.16	3.16	-	5,661
Feb 9, 2026	3.00	3.23	3.00	3.16	3.16	5.69%	37,713
Feb 6, 2026	2.85	3.19	2.85	2.99	2.99	6.03%	44,756
Feb 5, 2026	2.99	2.99	2.81	2.82	2.82	-3.75%	16,602
Feb 4, 2026	3.21	3.22	2.72	2.93	2.93	-7.86%	58,670
Feb 3, 2026	3.22	3.26	3.16	3.18	3.18	-0.63%	5,990
Feb 2, 2026	3.28	3.28	3.18	3.20	3.20	-0.93%	12,455
Jan 30, 2026	3.27	3.38	3.22	3.23	3.23	-3.29%	11,441
Jan 29, 2026	3.28	3.36	3.26	3.34	3.34	2.14%	9,294
Jan 28, 2026	3.35	3.36	3.25	3.27	3.27	-2.10%	13,677
Jan 27, 2026	3.25	3.41	3.15	3.34	3.34	3.41%	21,132
Jan 26, 2026	3.38	3.46	3.16	3.23	3.23	-6.38%	76,795
Jan 23, 2026	3.45	3.55	3.45	3.45	3.45	-	14,609
Jan 22, 2026	3.58	3.65	3.41	3.45	3.45	-5.74%	34,180
Jan 21, 2026	3.60	3.69	3.35	3.66	3.66	0.55%	60,273
Jan 20, 2026	3.16	3.70	3.08	3.64	3.64	13.75%	100,040