HeartSciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	35,959
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%	14,686
May 6, 2026	2.06	2.06	1.80	1.81	1.81	-10.84%	73,839
May 5, 2026	2.05	2.05	1.98	2.03	2.03	-0.49%	50,677
May 4, 2026	1.96	2.08	1.95	2.04	2.04	2.51%	12,735
May 1, 2026	1.98	2.00	1.95	1.99	1.99	2.05%	5,913
Apr 30, 2026	2.04	2.04	1.95	1.95	1.95	-1.52%	21,438
Apr 29, 2026	1.96	2.05	1.96	1.98	1.98	-1.00%	8,670
Apr 28, 2026	2.16	2.16	1.96	2.00	2.00	-0.50%	35,359
Apr 27, 2026	2.06	2.10	2.01	2.01	2.01	-1.95%	20,272
Apr 24, 2026	2.06	2.10	2.05	2.05	2.05	0.49%	10,862
Apr 23, 2026	1.98	2.12	1.96	2.04	2.04	1.49%	6,968
Apr 22, 2026	2.12	2.17	2.00	2.01	2.01	-3.83%	21,941
Apr 21, 2026	1.98	2.17	1.95	2.09	2.09	1.95%	214,622
Apr 20, 2026	2.12	2.18	2.04	2.05	2.05	-4.65%	26,196
Apr 17, 2026	2.07	2.15	2.03	2.15	2.15	4.37%	19,323
Apr 16, 2026	2.00	2.08	2.00	2.06	2.06	4.04%	9,643
Apr 15, 2026	1.97	2.01	1.92	1.98	1.98	0.51%	17,734
Apr 14, 2026	2.00	2.12	1.89	1.97	1.97	-1.01%	35,082
Apr 13, 2026	2.05	2.08	1.96	1.99	1.99	-4.33%	16,680
Apr 10, 2026	2.25	2.35	2.06	2.08	2.08	-3.70%	14,355
Apr 9, 2026	2.29	2.29	2.15	2.16	2.16	-4.00%	11,647
Apr 8, 2026	2.28	2.38	2.25	2.25	2.25	2.27%	4,485
Apr 7, 2026	2.22	2.28	2.18	2.20	2.20	-2.65%	12,276
Apr 6, 2026	2.33	2.35	2.26	2.26	2.26	-1.74%	5,082
Apr 2, 2026	2.33	2.34	2.20	2.30	2.30	-2.54%	15,174
Apr 1, 2026	2.52	2.60	2.28	2.36	2.36	-6.13%	10,051
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