Skip to main content
HeartSciences Inc. (HSCS)
NASDAQ: HSCS · Real-Time Price · USD
2.940
-0.050 (-1.67%)
At close: Jun 26, 2026, 4:00 PM EDT
2.820
-0.120 (-4.08%)
After-hours: Jun 26, 2026, 7:57 PM EDT

HeartSciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.953.232.752.942.94-1.67%442,145
Jun 25, 20262.663.112.582.992.9913.69%1,640,294
Jun 24, 20262.782.892.352.632.63-4.36%1,906,511
Jun 23, 20262.723.752.512.752.7555.37%135,744,852
Jun 22, 20261.811.831.721.771.77-3.80%41,116
Jun 18, 20261.861.941.801.841.841.10%49,524
Jun 17, 20261.811.891.751.821.82-3.70%35,255
Jun 16, 20261.761.921.761.891.892.72%25,474
Jun 15, 20261.842.091.801.841.842.22%149,047
Jun 12, 20261.851.851.741.801.80-4.26%31,200
Jun 11, 20261.821.941.791.881.88-173,257
Jun 10, 20261.821.891.811.881.88-29,545
Jun 9, 20261.881.881.811.881.882.17%11,226
Jun 8, 20261.881.901.801.841.84-5.15%24,096
Jun 5, 20262.002.011.881.941.94-3.49%16,041
Jun 4, 20262.022.021.912.012.01-1.23%9,698
Jun 3, 20262.042.102.012.042.04-1.69%19,167
Jun 2, 20262.052.242.052.072.071.97%112,334
Jun 1, 20261.702.201.702.032.0321.56%141,083
May 29, 20261.811.831.631.671.67-6.96%54,824
May 28, 20261.781.861.781.801.80-0.28%26,421
May 27, 20261.891.901.751.801.80-6.74%49,429
May 26, 20261.981.981.861.931.93-2.53%23,513
May 22, 20261.941.981.901.981.982.06%7,850
May 21, 20261.891.951.891.941.940.52%7,006
May 20, 20261.861.941.841.931.932.66%20,144
May 19, 20261.911.911.841.881.881.08%5,055
May 18, 20261.811.871.811.861.862.76%7,288
May 15, 20261.921.931.771.811.81-5.24%20,673
May 14, 20261.851.911.801.911.911.06%33,760
May 13, 20261.961.961.861.891.89-4.98%8,186
May 12, 20261.912.001.901.991.992.53%14,714
May 11, 20261.932.101.851.941.940.52%35,963
May 8, 20262.012.011.891.931.93-0.52%17,311
May 7, 20261.821.991.821.941.947.18%14,691
May 6, 20262.062.061.801.811.81-10.84%74,455
May 5, 20262.052.051.982.032.03-0.49%51,204
May 4, 20261.962.081.952.042.042.51%12,744
May 1, 20261.982.001.951.991.992.05%5,926
Apr 30, 20262.042.041.951.951.95-1.52%24,313
Apr 29, 20261.962.051.961.981.98-1.00%8,989
Apr 28, 20262.162.161.962.002.00-0.50%35,585
Apr 27, 20262.062.102.012.012.01-1.95%20,285
Apr 24, 20262.062.102.052.052.050.49%10,870
Apr 23, 20261.982.121.962.042.041.49%7,134
Apr 22, 20262.122.172.002.012.01-3.83%22,214
Apr 21, 20261.982.171.952.092.091.95%214,641
Apr 20, 20262.122.182.042.052.05-4.65%26,197
Apr 17, 20262.072.152.032.152.154.36%19,323
Apr 16, 20262.002.082.002.062.064.04%9,643
Apr 15, 20261.972.011.921.981.980.51%17,760
Apr 14, 20262.002.121.891.971.97-1.01%35,082
Apr 13, 20262.052.081.961.991.99-4.33%16,680
Apr 10, 20262.252.352.062.082.08-3.70%14,359
Apr 9, 20262.292.292.152.162.16-4.00%11,652
Apr 8, 20262.282.382.252.252.252.27%4,506
Apr 7, 20262.222.282.182.202.20-2.65%12,277
Apr 6, 20262.332.352.262.262.26-1.74%5,938
Apr 2, 20262.332.342.202.302.30-2.54%15,228
Apr 1, 20262.522.602.282.362.36-6.13%10,051
Mar 31, 20262.292.522.292.512.5111.24%19,092
Mar 30, 20262.252.502.152.262.260.44%24,422
Mar 27, 20262.342.382.222.252.25-2.60%12,203
Mar 26, 20262.442.472.312.312.31-6.51%10,511
Mar 25, 20262.472.492.422.472.471.68%2,861
Mar 24, 20262.462.602.422.432.43-1.62%10,563
Mar 23, 20262.552.692.422.472.47-3.14%20,390
Mar 20, 20262.572.772.552.552.55-0.78%7,937
Mar 19, 20262.582.672.572.572.57-0.39%1,952
Mar 18, 20262.642.642.572.582.58-2.65%5,141
Mar 17, 20262.602.792.602.652.65-0.37%8,561
Mar 16, 20262.672.792.632.662.663.58%10,787
Mar 13, 20262.632.642.572.572.571.10%4,784
Mar 12, 20262.582.592.542.542.54-9,177
Mar 11, 20262.502.672.502.542.54-2.68%15,154
Mar 10, 20262.672.702.522.612.61-1.73%8,461
Mar 9, 20262.602.692.592.662.660.61%24,257
Mar 6, 20262.622.702.602.642.64-3.24%6,073
Mar 5, 20262.592.742.592.732.734.14%4,395
Mar 4, 20262.642.642.582.622.62-0.02%7,127
Mar 3, 20262.672.772.622.622.62-1.48%6,161
Mar 2, 20262.782.782.642.662.66-4.52%7,873
Feb 27, 20262.792.872.782.792.79-2.93%11,227
Feb 26, 20262.912.942.822.872.872.87%6,852
Feb 25, 20262.802.872.782.792.79-0.71%10,602
Feb 24, 20262.832.892.812.812.81-2.43%8,452
Feb 23, 20262.842.942.802.882.882.49%4,917
Feb 20, 20262.833.032.812.812.81-4.42%21,710
Feb 19, 20262.963.082.922.942.94-0.91%8,062
Feb 18, 20262.943.002.942.972.970.58%13,277
Feb 17, 20263.003.032.952.952.95-1.67%7,140
Feb 13, 20263.103.133.003.003.00-3.85%5,138
Feb 12, 20263.123.133.103.123.12-1.58%9,270
Feb 11, 20263.173.203.123.173.170.32%7,879
Feb 10, 20263.133.253.133.163.16-5,661
Feb 9, 20263.003.233.003.163.165.69%37,713
Feb 6, 20262.853.192.852.992.996.03%44,756
Feb 5, 20262.992.992.812.822.82-3.75%16,602
Feb 4, 20263.213.222.722.932.93-7.86%58,670
Feb 3, 20263.223.263.163.183.18-0.63%5,990