HeartSciences Inc. (HSCS)
NASDAQ: HSCS · Real-Time Price · USD
2.540
-0.070 (-2.68%)
At close: Mar 11, 2026, 4:00 PM EDT
2.530
-0.010 (-0.39%)
After-hours: Mar 11, 2026, 4:00 PM EDT
HeartSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 2.50 | 2.67 | 2.50 | 2.54 | 2.54 | -2.68% | 15,151 |
| 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 |
| Jan 16, 2026 | 3.25 | 3.25 | 3.13 | 3.20 | 3.20 | - | 15,194 |
| Jan 15, 2026 | 3.16 | 3.33 | 3.16 | 3.20 | 3.20 | 1.27% | 41,692 |
| Jan 14, 2026 | 3.15 | 3.22 | 3.05 | 3.16 | 3.16 | 4.29% | 24,269 |
| Jan 13, 2026 | 3.26 | 3.32 | 3.02 | 3.03 | 3.03 | -4.42% | 48,644 |
| Jan 12, 2026 | 3.27 | 3.27 | 3.11 | 3.17 | 3.17 | -3.35% | 16,282 |
| Jan 9, 2026 | 3.37 | 3.50 | 3.13 | 3.28 | 3.28 | -2.09% | 47,964 |
| Jan 8, 2026 | 3.10 | 3.55 | 3.10 | 3.35 | 3.35 | 9.48% | 123,288 |
| Jan 7, 2026 | 2.98 | 3.10 | 2.96 | 3.06 | 3.06 | 2.68% | 18,017 |
| Jan 6, 2026 | 3.11 | 3.11 | 2.98 | 2.98 | 2.98 | -3.25% | 17,021 |
| Jan 5, 2026 | 3.13 | 3.21 | 3.01 | 3.08 | 3.08 | -1.91% | 39,345 |
| Jan 2, 2026 | 3.09 | 3.15 | 3.02 | 3.14 | 3.14 | 1.62% | 26,141 |
| Dec 31, 2025 | 3.01 | 3.13 | 2.95 | 3.09 | 3.09 | 3.87% | 37,039 |
| Dec 30, 2025 | 3.16 | 3.28 | 2.96 | 2.98 | 2.98 | -6.15% | 51,762 |
| Dec 29, 2025 | 2.83 | 3.24 | 2.83 | 3.17 | 3.17 | 11.23% | 80,656 |