HeartSciences Inc. (HSCS)
NASDAQ: HSCS · Real-Time Price · USD
2.000
-0.010 (-0.50%)
Apr 28, 2026, 4:00 PM EDT - Market closed
HeartSciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Feb 9, 2026 | 3.00 | 3.23 | 3.00 | 3.16 | 3.16 | 5.69% | 37,713 |
| Feb 6, 2026 | 2.85 | 3.19 | 2.85 | 2.99 | 2.99 | 6.03% | 44,756 |
| Feb 5, 2026 | 2.99 | 2.99 | 2.81 | 2.82 | 2.82 | -3.75% | 16,602 |
| Feb 4, 2026 | 3.21 | 3.22 | 2.72 | 2.93 | 2.93 | -7.86% | 58,670 |
| Feb 3, 2026 | 3.22 | 3.26 | 3.16 | 3.18 | 3.18 | -0.63% | 5,990 |
| Feb 2, 2026 | 3.28 | 3.28 | 3.18 | 3.20 | 3.20 | -0.93% | 12,455 |
| Jan 30, 2026 | 3.27 | 3.38 | 3.22 | 3.23 | 3.23 | -3.29% | 11,441 |
| Jan 29, 2026 | 3.28 | 3.36 | 3.26 | 3.34 | 3.34 | 2.14% | 9,294 |
| Jan 28, 2026 | 3.35 | 3.36 | 3.25 | 3.27 | 3.27 | -2.10% | 13,677 |
| Jan 27, 2026 | 3.25 | 3.41 | 3.15 | 3.34 | 3.34 | 3.41% | 21,132 |
| Jan 26, 2026 | 3.38 | 3.46 | 3.16 | 3.23 | 3.23 | -6.38% | 76,795 |
| Jan 23, 2026 | 3.45 | 3.55 | 3.45 | 3.45 | 3.45 | - | 14,609 |
| Jan 22, 2026 | 3.58 | 3.65 | 3.41 | 3.45 | 3.45 | -5.74% | 34,180 |
| Jan 21, 2026 | 3.60 | 3.69 | 3.35 | 3.66 | 3.66 | 0.55% | 60,273 |
| Jan 20, 2026 | 3.16 | 3.70 | 3.08 | 3.64 | 3.64 | 13.75% | 100,040 |
| Jan 16, 2026 | 3.25 | 3.25 | 3.13 | 3.20 | 3.20 | - | 15,194 |
| Jan 15, 2026 | 3.16 | 3.33 | 3.16 | 3.20 | 3.20 | 1.27% | 41,692 |
| Jan 14, 2026 | 3.15 | 3.22 | 3.05 | 3.16 | 3.16 | 4.29% | 24,269 |
| Jan 13, 2026 | 3.26 | 3.32 | 3.02 | 3.03 | 3.03 | -4.42% | 48,644 |
| Jan 12, 2026 | 3.27 | 3.27 | 3.11 | 3.17 | 3.17 | -3.35% | 16,282 |
| Jan 9, 2026 | 3.37 | 3.50 | 3.13 | 3.28 | 3.28 | -2.09% | 47,964 |
| Jan 8, 2026 | 3.10 | 3.55 | 3.10 | 3.35 | 3.35 | 9.48% | 123,288 |
| Jan 7, 2026 | 2.98 | 3.10 | 2.96 | 3.06 | 3.06 | 2.68% | 18,017 |
| Jan 6, 2026 | 3.11 | 3.11 | 2.98 | 2.98 | 2.98 | -3.25% | 17,021 |
| Jan 5, 2026 | 3.13 | 3.21 | 3.01 | 3.08 | 3.08 | -1.91% | 39,345 |
| Jan 2, 2026 | 3.09 | 3.15 | 3.02 | 3.14 | 3.14 | 1.62% | 26,141 |
| Dec 31, 2025 | 3.01 | 3.13 | 2.95 | 3.09 | 3.09 | 3.87% | 37,039 |
| Dec 30, 2025 | 3.16 | 3.28 | 2.96 | 2.98 | 2.98 | -6.15% | 51,762 |
| Dec 29, 2025 | 2.83 | 3.24 | 2.83 | 3.17 | 3.17 | 11.23% | 80,656 |
| Dec 26, 2025 | 2.58 | 2.92 | 2.58 | 2.85 | 2.85 | 10.47% | 49,282 |
| Dec 24, 2025 | 2.63 | 2.70 | 2.47 | 2.58 | 2.58 | -2.27% | 81,728 |
| Dec 23, 2025 | 2.38 | 2.69 | 2.33 | 2.64 | 2.64 | 12.82% | 175,798 |
| Dec 22, 2025 | 2.35 | 2.37 | 2.27 | 2.34 | 2.34 | -0.85% | 73,007 |
| Dec 19, 2025 | 2.22 | 2.36 | 2.16 | 2.36 | 2.36 | 7.76% | 49,690 |
| Dec 18, 2025 | 2.20 | 2.29 | 2.16 | 2.19 | 2.19 | -0.90% | 35,116 |
| Dec 17, 2025 | 2.25 | 2.39 | 2.21 | 2.21 | 2.21 | -4.33% | 27,775 |
| Dec 16, 2025 | 2.38 | 2.41 | 2.21 | 2.31 | 2.31 | -6.48% | 155,772 |
| Dec 15, 2025 | 2.83 | 2.83 | 2.42 | 2.47 | 2.47 | -3.14% | 452,078 |
| Dec 12, 2025 | 2.74 | 2.75 | 2.55 | 2.55 | 2.55 | -2.67% | 18,457 |
| Dec 11, 2025 | 2.60 | 2.71 | 2.60 | 2.62 | 2.62 | - | 17,157 |
| Dec 10, 2025 | 2.76 | 2.81 | 2.55 | 2.62 | 2.62 | -1.50% | 16,260 |
| Dec 9, 2025 | 2.85 | 3.00 | 2.65 | 2.66 | 2.66 | -8.59% | 92,430 |
| Dec 8, 2025 | 2.69 | 2.91 | 2.52 | 2.91 | 2.91 | 8.99% | 65,433 |
| Dec 5, 2025 | 2.64 | 2.69 | 2.59 | 2.67 | 2.67 | 1.14% | 39,012 |
| Dec 4, 2025 | 2.56 | 2.65 | 2.48 | 2.64 | 2.64 | 3.53% | 9,873 |
| Dec 3, 2025 | 2.56 | 2.56 | 2.53 | 2.55 | 2.55 | 1.19% | 4,013 |