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!

Heartsciences I (HSCS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.31 2.31 2.27 2.30 223
2nd Apr 2026 (Thu) 2.31 2.31 2.27 2.30 223
1st Apr 2026 (Wed) 2.38 2.38 2.38 2.36 7
31st Mar 2026 (Tue) 2.47 2.50 2.46 2.514 479
30th Mar 2026 (Mon) 2.22 2.31 2.17 2.26 314
27th Mar 2026 (Fri) 2.29 2.31 2.23 2.25 1,096
26th Mar 2026 (Thu) 2.44 2.44 2.39 2.31 452
25th Mar 2026 (Wed) 2.51 2.51 2.4709 2.4709 37
24th Mar 2026 (Tue) 2.51 2.51 2.47 2.43 4
23rd Mar 2026 (Mon) 2.65 2.65 2.45 2.47 692
20th Mar 2026 (Fri) 2.59 2.59 2.59 2.55 1
19th Mar 2026 (Thu) 2.58 2.58 2.57 2.57 29
18th Mar 2026 (Wed) 2.62 2.62 2.58 2.58 86
17th Mar 2026 (Tue) 2.74 2.74 2.6501 2.6501 118
16th Mar 2026 (Mon) 2.74 2.74 2.74 2.66 41
13th Mar 2026 (Fri) 2.57 2.57 2.57 2.568 24
12th Mar 2026 (Thu) 2.59 2.59 2.54 2.54 25
11th Mar 2026 (Wed) 2.59 2.59 2.54 2.54 455
10th Mar 2026 (Tue) 2.67 2.67 2.52 2.61 32
9th Mar 2026 (Mon) 2.59 2.59 2.59 2.656 78
6th Mar 2026 (Fri) 2.60 2.64 2.60 2.64 95
5th Mar 2026 (Thu) 2.60 2.7285 2.60 2.7285 34
4th Mar 2026 (Wed) 2.60 2.62 2.59 2.62 68
3rd Mar 2026 (Tue) 2.67 2.67 2.62 2.6205 25
2nd Mar 2026 (Mon) 2.77 2.77 2.65 2.66 834
27th Feb 2026 (Fri) 2.83 2.83 2.79 2.786 76
26th Feb 2026 (Thu) 2.82 2.87 2.82 2.87 95
25th Feb 2026 (Wed) 2.82 2.82 2.80 2.80 0
24th Feb 2026 (Tue) 2.82 2.88 2.82 2.88 0
23rd Feb 2026 (Mon) 2.82 2.88 2.82 2.88 417
20th Feb 2026 (Fri) 3.00 3.02 2.85 2.81 1,216
19th Feb 2026 (Thu) 2.95 2.95 2.92 2.94 1,777
18th Feb 2026 (Wed) 2.96 2.96 2.95 2.967 527
17th Feb 2026 (Tue) 2.98 3.015 2.95 2.95 234
16th Feb 2026 (Mon) 3.13 3.13 3.00 3.00 43
13th Feb 2026 (Fri) 3.13 3.13 3.00 3.00 43
12th Feb 2026 (Thu) 3.13 3.13 3.10 3.12 528
11th Feb 2026 (Wed) 3.13 3.15 3.13 3.17 562
10th Feb 2026 (Tue) 3.17 3.17 3.17 3.16 107
9th Feb 2026 (Mon) 3.05 3.20 3.01 3.16 5,370
6th Feb 2026 (Fri) 2.98 3.10 2.98 2.99 3,271
FTSE 100 Latest
Value10,436.29
Change71.50