HeartSciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	2.76	2.76	2.54	2.69	2.69	-1.82%	28,286
Jul 16, 2026	2.53	2.90	2.43	2.74	2.74	7.03%	103,667
Jul 15, 2026	2.65	2.65	2.49	2.56	2.56	-2.29%	29,129
Jul 14, 2026	2.63	2.68	2.47	2.62	2.62	-0.76%	42,805
Jul 13, 2026	2.74	2.75	2.60	2.64	2.64	-3.65%	32,370
Jul 10, 2026	2.60	2.75	2.58	2.74	2.74	2.24%	47,755
Jul 9, 2026	2.64	2.74	2.56	2.68	2.68	-1.83%	29,049
Jul 8, 2026	2.87	2.91	2.65	2.73	2.73	-5.21%	32,883
Jul 7, 2026	2.66	2.98	2.66	2.88	2.88	6.67%	84,278
Jul 6, 2026	2.73	2.78	2.56	2.70	2.70	-3.23%	82,829
Jul 2, 2026	2.83	2.93	2.73	2.79	2.79	-5.10%	70,763
Jul 1, 2026	2.42	2.95	2.42	2.94	2.94	17.13%	139,378
Jun 30, 2026	2.82	2.82	2.40	2.51	2.51	-8.73%	149,284
Jun 29, 2026	2.99	3.16	2.67	2.75	2.75	-6.46%	291,886
Jun 26, 2026	2.95	3.23	2.75	2.94	2.94	-1.67%	445,316
Jun 25, 2026	2.66	3.11	2.58	2.99	2.99	13.69%	1,654,409
Jun 24, 2026	2.78	2.89	2.35	2.63	2.63	-4.36%	1,906,511
Jun 23, 2026	2.72	3.75	2.51	2.75	2.75	55.37%	135,744,852
Jun 22, 2026	1.81	1.83	1.72	1.77	1.77	-3.80%	41,116
Jun 18, 2026	1.86	1.94	1.80	1.84	1.84	1.10%	49,524
Jun 17, 2026	1.81	1.89	1.75	1.82	1.82	-3.70%	35,255
Jun 16, 2026	1.76	1.92	1.76	1.89	1.89	2.72%	25,474
Jun 15, 2026	1.84	2.09	1.80	1.84	1.84	2.22%	149,047
Jun 12, 2026	1.85	1.85	1.74	1.80	1.80	-4.26%	31,200
Jun 11, 2026	1.82	1.94	1.79	1.88	1.88	-	173,257
Jun 10, 2026	1.82	1.89	1.81	1.88	1.88	-	29,545
Jun 9, 2026	1.88	1.88	1.81	1.88	1.88	2.17%	11,226
Jun 8, 2026	1.88	1.90	1.80	1.84	1.84	-5.15%	24,096
Jun 5, 2026	2.00	2.01	1.88	1.94	1.94	-3.49%	16,041
Jun 4, 2026	2.02	2.02	1.91	2.01	2.01	-1.23%	9,698
Jun 3, 2026	2.04	2.10	2.01	2.04	2.04	-1.69%	19,167
Jun 2, 2026	2.05	2.24	2.05	2.07	2.07	1.97%	112,334
Jun 1, 2026	1.70	2.20	1.70	2.03	2.03	21.56%	141,083
May 29, 2026	1.81	1.83	1.63	1.67	1.67	-6.96%	54,824
May 28, 2026	1.78	1.86	1.78	1.80	1.80	-0.28%	26,421
May 27, 2026	1.89	1.90	1.75	1.80	1.80	-6.74%	49,429
May 26, 2026	1.98	1.98	1.86	1.93	1.93	-2.53%	23,513
May 22, 2026	1.94	1.98	1.90	1.98	1.98	2.06%	7,850
May 21, 2026	1.89	1.95	1.89	1.94	1.94	0.52%	7,006
May 20, 2026	1.86	1.94	1.84	1.93	1.93	2.66%	20,144
May 19, 2026	1.91	1.91	1.84	1.88	1.88	1.08%	5,055
May 18, 2026	1.81	1.87	1.81	1.86	1.86	2.76%	7,288
May 15, 2026	1.92	1.93	1.77	1.81	1.81	-5.24%	20,673
May 14, 2026	1.85	1.91	1.80	1.91	1.91	1.06%	33,760
May 13, 2026	1.96	1.96	1.86	1.89	1.89	-4.98%	8,186
May 12, 2026	1.91	2.00	1.90	1.99	1.99	2.53%	14,714
May 11, 2026	1.93	2.10	1.85	1.94	1.94	0.52%	35,963
May 8, 2026	2.01	2.01	1.89	1.93	1.93	-0.52%	17,311
May 7, 2026	1.82	1.99	1.82	1.94	1.94	7.18%	14,691
May 6, 2026	2.06	2.06	1.80	1.81	1.81	-10.84%	74,455