HeartSciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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