HeartSciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.70	2.20	1.70	2.03	2.03	21.56%	139,228
May 29, 2026	1.81	1.83	1.63	1.67	1.67	-6.96%	54,482
May 28, 2026	1.78	1.86	1.78	1.80	1.80	-0.28%	23,439
May 27, 2026	1.89	1.90	1.75	1.80	1.80	-6.74%	49,187
May 26, 2026	1.98	1.98	1.86	1.93	1.93	-2.53%	22,088
May 22, 2026	1.94	1.98	1.90	1.98	1.98	2.06%	7,822
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%	19,929
May 19, 2026	1.91	1.91	1.84	1.88	1.88	1.08%	5,025
May 18, 2026	1.81	1.87	1.81	1.86	1.86	2.76%	7,155
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
May 5, 2026	2.05	2.05	1.98	2.03	2.03	-0.49%	51,204
May 4, 2026	1.96	2.08	1.95	2.04	2.04	2.51%	12,744
May 1, 2026	1.98	2.00	1.95	1.99	1.99	2.05%	5,926
Apr 30, 2026	2.04	2.04	1.95	1.95	1.95	-1.52%	24,313
Apr 29, 2026	1.96	2.05	1.96	1.98	1.98	-1.00%	8,989
Apr 28, 2026	2.16	2.16	1.96	2.00	2.00	-0.50%	35,585
Apr 27, 2026	2.06	2.10	2.01	2.01	2.01	-1.95%	20,285
Apr 24, 2026	2.06	2.10	2.05	2.05	2.05	0.49%	10,870
Apr 23, 2026	1.98	2.12	1.96	2.04	2.04	1.49%	7,134
Apr 22, 2026	2.12	2.17	2.00	2.01	2.01	-3.83%	22,214
Apr 21, 2026	1.98	2.17	1.95	2.09	2.09	1.95%	214,641
Apr 20, 2026	2.12	2.18	2.04	2.05	2.05	-4.65%	26,197
Apr 17, 2026	2.07	2.15	2.03	2.15	2.15	4.36%	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%	17,760
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%	14,359
Apr 9, 2026	2.29	2.29	2.15	2.16	2.16	-4.00%	11,652
Apr 8, 2026	2.28	2.38	2.25	2.25	2.25	2.27%	4,506
Apr 7, 2026	2.22	2.28	2.18	2.20	2.20	-2.65%	12,277
Apr 6, 2026	2.33	2.35	2.26	2.26	2.26	-1.74%	5,938
Apr 2, 2026	2.33	2.34	2.20	2.30	2.30	-2.54%	15,228
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%	19,092
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	-6.51%	10,511
Mar 25, 2026	2.47	2.49	2.42	2.47	2.47	1.68%	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