Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tema Heart & He (HRTS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 33.33 33.8788 33.33 33.8788 0
19th May 2026 (Tue) 33.33 33.6089 33.33 33.6089 0
18th May 2026 (Mon) 33.33 33.33 33.245 33.245 28
15th May 2026 (Fri) 33.33 33.3358 33.33 33.3358 0
14th May 2026 (Thu) 33.33 33.8904 33.33 33.8904 0
13th May 2026 (Wed) 33.33 33.9574 33.33 33.9574 92
12th May 2026 (Tue) 33.33 33.7197 33.33 33.7197 0
11th May 2026 (Mon) 33.33 33.33 33.2186 33.2186 29
8th May 2026 (Fri) 33.33 33.33 33.33 33.3417 108
7th May 2026 (Thu) 33.63 33.63 33.5276 33.5276 1
6th May 2026 (Wed) 33.63 33.8883 33.63 33.8883 45
5th May 2026 (Tue) 33.63 33.63 33.6219 33.6219 0
4th May 2026 (Mon) 33.63 33.63 33.58 33.58 3
1st May 2026 (Fri) 33.63 33.63 33.5451 33.5451 2
30th Apr 2026 (Thu) 33.63 33.63 33.63 33.6552 102
29th Apr 2026 (Wed) 33.10 33.10 32.827 32.827 0
28th Apr 2026 (Tue) 33.10 33.10 33.10 33.1456 0
27th Apr 2026 (Mon) 34.02 34.02 33.095 33.095 0
24th Apr 2026 (Fri) 34.02 34.02 33.39 33.39 0
23rd Apr 2026 (Thu) 34.02 34.02 33.7378 33.7378 14
22nd Apr 2026 (Wed) 34.02 34.02 34.02 33.984 204
21st Apr 2026 (Tue) 34.19 34.19 33.8826 33.8826 3
20th Apr 2026 (Mon) 34.19 34.344 34.19 34.344 0
17th Apr 2026 (Fri) 34.19 34.636 34.19 34.636 1
16th Apr 2026 (Thu) 34.19 34.19 34.19 34.1914 440
15th Apr 2026 (Wed) 34.41 34.41 34.41 34.5452 100
14th Apr 2026 (Tue) 34.69 34.69 34.69 34.6097 0
13th Apr 2026 (Mon) 34.111 34.111 34.111 34.29 29
10th Apr 2026 (Fri) 33.78 33.78 33.78 33.7995 162
9th Apr 2026 (Thu) 34.12 34.2276 34.12 34.2276 0
8th Apr 2026 (Wed) 34.12 34.25 34.12 34.216 609
7th Apr 2026 (Tue) 33.45 33.4649 33.45 33.4649 118
6th Apr 2026 (Mon) 33.45 33.594 33.45 33.594 0
3rd Apr 2026 (Fri) 33.45 33.675 33.45 33.675 1
2nd Apr 2026 (Thu) 33.45 33.675 33.45 33.675 1
1st Apr 2026 (Wed) 33.45 33.9687 33.45 33.9687 3
31st Mar 2026 (Tue) 33.45 33.45 33.45 33.6847 0
30th Mar 2026 (Mon) 33.17 33.17 32.7242 32.7242 0
27th Mar 2026 (Fri) 33.17 33.17 32.5938 32.5938 1
26th Mar 2026 (Thu) 33.17 33.1709 33.17 33.1709 0
25th Mar 2026 (Wed) 33.17 33.17 33.17 33.209 0
24th Mar 2026 (Tue) 36.23 36.23 32.7738 32.7738 32
23rd Mar 2026 (Mon) 36.23 36.23 32.8516 32.8516 0
FTSE 100 Latest
Value10,443.47
Change11.13