5 DAY PERFORMANCE
+39.38%
1 MONTH PERFORMANCE
+35.18%
3 MONTH PERFORMANCE
-10.33%
6 MONTH PERFORMANCE
-12.94%
YEAR-TO-DATE PERFORMANCE
-12.94%
1 YEAR PERFORMANCE
-19.22%
HeartSciences Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $1.94 | $1.93 (-0.52%) | $1.96 | $1.86 | 7.76 K | $5.95 M |
| 05/12/2026 | $1.91 | $1.99 (4.19%) | $2.00 | $1.90 | 14.71 K | $6.29 M |
| 05/11/2026 | $1.93 | $1.94 (0.52%) | $2.10 | $1.85 | 36.00 K | $6.13 M |
| 05/08/2026 | $2.01 | $1.93 (-3.98%) | $2.01 | $1.89 | 17.31 K | $6.10 M |
| 05/07/2026 | $1.82 | $1.94 (6.59%) | $1.99 | $1.82 | 14.70 K | $6.13 M |
| 05/06/2026 | $2.06 | $1.81 (-12.14%) | $2.06 | $1.80 | 74.46 K | $5.72 M |
| 05/05/2026 | $2.05 | $2.03 (-0.98%) | $2.05 | $1.98 | 51.20 K | $6.42 M |
| 05/04/2026 | $1.96 | $2.04 (4.08%) | $2.08 | $1.95 | 12.74 K | $6.45 M |
| 05/01/2026 | $1.98 | $1.99 (0.51%) | $2.00 | $1.95 | 5.93 K | $6.29 M |
| 04/30/2026 | $2.04 | $1.95 (-4.41%) | $2.04 | $1.95 | 24.31 K | $6.17 M |
| 04/29/2026 | $1.96 | $1.98 (1.02%) | $2.05 | $1.96 | 8.99 K | $6.26 M |
| 04/28/2026 | $2.16 | $2.00 (-7.41%) | $2.16 | $1.96 | 35.60 K | $6.32 M |
| 04/27/2026 | $2.06 | $2.01 (-2.43%) | $2.10 | $2.01 | 20.30 K | $6.36 M |
| 04/24/2026 | $2.06 | $2.05 (-0.49%) | $2.10 | $2.05 | 10.90 K | $6.48 M |
| 04/23/2026 | $1.98 | $2.04 (3.03%) | $2.12 | $1.96 | 7.13 K | $6.45 M |
| 04/22/2026 | $2.12 | $2.01 (-5.19%) | $2.17 | $2.00 | 22.21 K | $6.36 M |
| 04/21/2026 | $1.98 | $2.09 (5.56%) | $2.17 | $1.95 | 214.64 K | $6.61 M |
| 04/20/2026 | $2.12 | $2.05 (-3.3%) | $2.18 | $2.04 | 26.20 K | $6.48 M |
| 04/17/2026 | $2.07 | $2.15 (3.86%) | $2.15 | $2.03 | 19.40 K | $6.80 M |
| 04/16/2026 | $2.00 | $2.06 (3%) | $2.08 | $2.00 | 9.64 K | $6.51 M |
| 04/15/2026 | $1.97 | $1.98 (0.51%) | $2.01 | $1.92 | 17.76 K | $6.26 M |
| 04/14/2026 | $2.00 | $1.97 (-1.5%) | $2.12 | $1.89 | 35.10 K | $6.23 M |
| 04/13/2026 | $2.05 | $1.99 (-2.93%) | $2.08 | $1.96 | 16.70 K | $6.29 M |
| 04/10/2026 | $2.25 | $2.08 (-7.56%) | $2.35 | $2.06 | 14.40 K | $6.58 M |
| 04/09/2026 | $2.29 | $2.16 (-5.68%) | $2.29 | $2.15 | 11.70 K | $6.83 M |
| 04/08/2026 | $2.28 | $2.25 (-1.32%) | $2.38 | $2.25 | 4.51 K | $7.12 M |
| 04/07/2026 | $2.22 | $2.20 (-0.9%) | $2.28 | $2.18 | 12.30 K | $6.96 M |
| 04/06/2026 | $2.33 | $2.26 (-3%) | $2.35 | $2.26 | 5.94 K | $7.15 M |
| 04/02/2026 | $2.33 | $2.30 (-1.29%) | $2.34 | $2.20 | 15.23 K | $7.27 M |
| 04/01/2026 | $2.52 | $2.36 (-6.35%) | $2.60 | $2.28 | 10.10 K | $7.46 M |
| 03/31/2026 | $2.29 | $2.51 (9.61%) | $2.52 | $2.29 | 19.17 K | $7.94 M |
| 03/30/2026 | $2.25 | $2.26 (0.44%) | $2.50 | $2.15 | 24.51 K | $7.15 M |
| 03/27/2026 | $2.34 | $2.25 (-3.85%) | $2.38 | $2.22 | 12.23 K | $7.12 M |
| 03/26/2026 | $2.44 | $2.31 (-5.33%) | $2.47 | $2.31 | 10.69 K | $7.30 M |
| 03/25/2026 | $2.47 | $2.47 (0%) | $2.49 | $2.42 | 2.86 K | $7.81 M |
| 03/24/2026 | $2.46 | $2.43 (-1.22%) | $2.60 | $2.42 | 10.60 K | $7.68 M |
| 03/23/2026 | $2.55 | $2.47 (-3.14%) | $2.69 | $2.42 | 20.40 K | $7.81 M |
| 03/20/2026 | $2.57 | $2.55 (-0.78%) | $2.77 | $2.55 | 7.94 K | $8.06 M |
| 03/19/2026 | $2.58 | $2.57 (-0.39%) | $2.67 | $2.57 | 2.00 K | $8.13 M |
| 03/18/2026 | $2.64 | $2.58 (-2.27%) | $2.64 | $2.57 | 5.14 K | $8.16 M |
| 03/17/2026 | $2.60 | $2.65 (1.92%) | $2.79 | $2.60 | 8.60 K | $8.38 M |
| 03/16/2026 | $2.67 | $2.66 (-0.37%) | $2.79 | $2.63 | 10.80 K | $8.41 M |
| 03/13/2026 | $2.63 | $2.57 (-2.28%) | $2.64 | $2.57 | 4.78 K | $8.13 M |
| 03/12/2026 | $2.58 | $2.54 (-1.55%) | $2.59 | $2.54 | 9.20 K | $8.03 M |
| 03/11/2026 | $2.50 | $2.54 (1.6%) | $2.67 | $2.50 | 15.20 K | $7.06 M |
| 03/10/2026 | $2.67 | $2.61 (-2.25%) | $2.70 | $2.52 | 8.50 K | $7.26 M |
| 03/09/2026 | $2.60 | $2.66 (2.31%) | $2.69 | $2.59 | 24.26 K | $7.40 M |
| 03/06/2026 | $2.62 | $2.64 (0.76%) | $2.70 | $2.60 | 6.10 K | $7.34 M |
| 03/05/2026 | $2.59 | $2.73 (5.41%) | $2.74 | $2.59 | 4.40 K | $7.59 M |
| 03/04/2026 | $2.64 | $2.62 (-0.76%) | $2.64 | $2.58 | 7.13 K | $7.28 M |
| 03/03/2026 | $2.67 | $2.62 (-1.87%) | $2.76 | $2.62 | 6.20 K | $7.28 M |
| 03/02/2026 | $2.78 | $2.66 (-4.32%) | $2.78 | $2.64 | 7.90 K | $7.40 M |
| 02/27/2026 | $2.79 | $2.79 (0%) | $2.87 | $2.78 | 11.23 K | $7.76 M |
| 02/26/2026 | $2.91 | $2.87 (-1.37%) | $2.94 | $2.82 | 6.90 K | $7.98 M |
| 02/25/2026 | $2.80 | $2.79 (-0.36%) | $2.87 | $2.78 | 10.60 K | $7.76 M |
| 02/24/2026 | $2.83 | $2.81 (-0.71%) | $2.89 | $2.81 | 8.50 K | $7.81 M |
| 02/23/2026 | $2.84 | $2.88 (1.41%) | $2.94 | $2.80 | 4.92 K | $8.01 M |
| 02/20/2026 | $2.83 | $2.81 (-0.71%) | $3.03 | $2.81 | 21.71 K | $7.81 M |
| 02/19/2026 | $2.96 | $2.94 (-0.68%) | $3.08 | $2.92 | 8.10 K | $8.17 M |
| 02/18/2026 | $2.94 | $2.97 (1.02%) | $3.00 | $2.94 | 13.30 K | $8.26 M |
| 02/17/2026 | $3.00 | $2.95 (-1.67%) | $3.03 | $2.95 | 7.14 K | $8.20 M |
| 02/13/2026 | $3.10 | $3.00 (-3.23%) | $3.13 | $3.00 | 5.14 K | $8.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
