HeartSciences Stock Price History
NASDAQ: HSCSHealth CareIndustrial SpecialtiesUSD
3.18+0.14 (+4.61%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HSCS price history at a glance
The price history for HeartSciences (HSCS) on this page begins on June 13, 2022, when the stock closed at $207.80; it most recently closed at $3.18 on October 5, 2026. The highest price in this record is $600.00, reached on August 1, 2022; the latest close is 99.5% below that peak. Across the 3 complete calendar years in the table, HSCS finished higher in 0 and lower in 3. Its best year was 2025 (-14.2%) and its worst was 2023 (-79.6%).
Over roughly 4 years the share price changed -98.5%, a -62.1% compound annual price return (excluding dividends). In the last 12 months alone, HSCS has lost 13.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $600.00
- Date of high
- Aug 1, 2022
- Low since 2022
- $1.63
- Date of low
- May 25, 2026
- 52-week high
- $5.25
- 52-week low
- $1.63
- IPO year
- 2022
- Last close
- $3.18
HSCS returns
1 week
-26.05%
1 month
-22.82%
3 months
+16.06%
6 months
+52.88%
Year to date
+2.91%
1 year
-13.59%
3 years
-91.54%
HSCS price return, excluding dividends.
HSCS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.18 | +1.27% |
| 2025 | 3.14 | -14.21% |
| 2024 | 3.66 | -78.60% |
| 2023 | 17.10 | -79.64% |
| 2022* | 84.00 | -59.58% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
HSCS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.26 | 3.44 | 3.15 | 3.18 | +4.61% | |
| 3.40 | 3.44 | 3.03 | 3.04 | -12.89% | |
| 3.67 | 3.82 | 3.49 | 3.49 | -7.43% | |
| 3.79 | 3.88 | 3.37 | 3.77 | -13.53% | |
| 4.15 | 4.63 | 4.15 | 4.36 | +1.40% | |
| 3.87 | 4.44 | 3.87 | 4.30 | +10.54% | |
| 4.15 | 4.24 | 3.80 | 3.89 | -6.94% | |
| 4.14 | 4.36 | 4.11 | 4.18 | +3.21% | |
| 4.40 | 4.48 | 3.97 | 4.05 | -8.58% | |
| 4.65 | 4.65 | 4.29 | 4.43 | -6.34% | |
| 4.78 | 5.00 | 4.66 | 4.73 | +2.16% | |
| 4.64 | 4.75 | 4.23 | 4.63 | +2.43% | |
| 4.56 | 5.03 | 4.45 | 4.52 | -1.95% | |
| 4.76 | 5.21 | 4.55 | 4.61 | -1.50% | |
| 5.25 | 5.25 | 4.62 | 4.68 | -10.00% | |
| 4.79 | 5.21 | 4.68 | 5.20 | +7.44% | |
| 3.90 | 4.89 | 3.81 | 4.84 | +27.70% | |
| 3.45 | 3.94 | 3.43 | 3.79 | +10.17% | |
| 3.50 | 3.50 | 3.25 | 3.44 | -2.82% | |
| 3.39 | 3.60 | 3.33 | 3.54 | +4.42% | |
| 3.40 | 3.69 | 3.31 | 3.39 | -3.42% | |
| 3.86 | 4.02 | 3.38 | 3.51 | -14.81% | |
| 4.31 | 4.32 | 3.88 | 4.12 | +0.98% | |
| 3.98 | 4.35 | 3.91 | 4.08 | +9.38% | |
| 3.34 | 3.83 | 3.21 | 3.73 | +11.01% | |
| 3.12 | 3.45 | 2.96 | 3.36 | +11.63% | |
| 3.12 | 3.19 | 3.00 | 3.01 | -3.53% | |
| 3.19 | 3.28 | 3.10 | 3.12 | -0.95% | |
| 3.01 | 3.20 | 2.95 | 3.15 | +3.96% | |
| 3.09 | 3.14 | 2.90 | 3.03 | -2.88% | |
| 2.94 | 3.25 | 2.90 | 3.12 | +4.35% | |
| 2.90 | 3.03 | 2.83 | 2.99 | -0.33% | |
| 2.80 | 3.04 | 2.70 | 3.00 | +8.70% | |
| 2.91 | 3.20 | 2.70 | 2.76 | -1.43% | |
| 2.53 | 2.87 | 2.47 | 2.80 | +11.55% | |
| 2.49 | 2.62 | 2.37 | 2.51 | -1.38% | |
| 2.08 | 2.60 | 2.07 | 2.55 | +19.48% | |
| 2.20 | 2.21 | 2.02 | 2.13 | -3.62% | |
| 2.06 | 2.23 | 2.00 | 2.21 | +7.28% | |
| 2.04 | 2.15 | 2.03 | 2.06 | 0.00% | |
| 2.02 | 2.13 | 2.02 | 2.06 | +3.00% | |
| 2.03 | 2.08 | 1.99 | 2.00 | -2.44% | |
| 2.03 | 2.09 | 2.03 | 2.05 | -0.97% | |
| 2.02 | 2.17 | 1.93 | 2.07 | +2.48% | |
| 2.02 | 2.16 | 1.99 | 2.02 | +1.00% | |
| 2.21 | 2.25 | 2.00 | 2.00 | -12.28% | |
| 2.08 | 2.29 | 2.08 | 2.28 | +9.62% | |
| 2.21 | 2.29 | 2.01 | 2.08 | -2.80% | |
| 2.16 | 2.28 | 2.09 | 2.14 | -1.83% | |
| 2.03 | 2.40 | 1.98 | 2.18 | +4.81% | |
| 2.00 | 2.17 | 2.00 | 2.08 | -3.70% | |
| 2.19 | 2.30 | 1.85 | 2.16 | -4.42% | |
| 2.45 | 2.54 | 2.25 | 2.26 | -10.67% | |
| 2.36 | 2.53 | 2.36 | 2.53 | +5.86% | |
| 2.44 | 2.58 | 2.36 | 2.39 | -2.05% | |
| 2.56 | 2.56 | 2.24 | 2.44 | -2.40% | |
| 2.39 | 2.61 | 2.39 | 2.50 | +1.63% | |
| 2.56 | 2.56 | 2.38 | 2.46 | -4.28% | |
| 2.60 | 2.62 | 2.50 | 2.57 | -4.46% | |
| 2.76 | 2.76 | 2.54 | 2.69 | -1.82% | |
| 2.53 | 2.90 | 2.43 | 2.74 | +7.03% | |
| 2.65 | 2.65 | 2.49 | 2.56 | -2.29% | |
| 2.63 | 2.68 | 2.47 | 2.62 | -0.76% | |
| 2.74 | 2.75 | 2.60 | 2.64 | -3.65% | |
| 2.60 | 2.75 | 2.58 | 2.74 | +2.24% | |
| 2.64 | 2.74 | 2.56 | 2.68 | -1.83% | |
| 2.87 | 2.91 | 2.65 | 2.73 | -5.21% | |
| 2.66 | 2.98 | 2.66 | 2.88 | +6.67% | |
| 2.73 | 2.78 | 2.56 | 2.70 | -3.23% | |
| 2.83 | 2.93 | 2.73 | 2.79 | -5.10% | |
| 2.42 | 2.95 | 2.42 | 2.94 | +17.13% | |
| 2.82 | 2.82 | 2.40 | 2.51 | -8.73% | |
| 2.99 | 3.16 | 2.67 | 2.75 | -6.46% | |
| 2.95 | 3.23 | 2.75 | 2.94 | -1.67% | |
| 2.66 | 3.11 | 2.58 | 2.99 | +13.69% | |
| 2.78 | 2.89 | 2.35 | 2.63 | -4.36% | |
| 2.72 | 3.75 | 2.51 | 2.75 | +55.37% | |
| 1.81 | 1.83 | 1.72 | 1.77 | -3.80% | |
| 1.86 | 1.94 | 1.80 | 1.84 | +1.10% | |
| 1.81 | 1.89 | 1.75 | 1.82 | -3.70% | |
| 1.76 | 1.92 | 1.76 | 1.89 | +2.72% | |
| 1.84 | 2.09 | 1.80 | 1.84 | +2.22% | |
| 1.85 | 1.85 | 1.74 | 1.80 | -4.26% | |
| 1.82 | 1.94 | 1.79 | 1.88 | 0.00% | |
| 1.82 | 1.89 | 1.81 | 1.88 | 0.00% | |
| 1.88 | 1.88 | 1.81 | 1.88 | +2.17% | |
| 1.88 | 1.90 | 1.80 | 1.84 | -5.15% | |
| 2.00 | 2.01 | 1.88 | 1.94 | -3.48% | |
| 2.02 | 2.02 | 1.91 | 2.01 | -1.23% | |
| 2.04 | 2.10 | 2.01 | 2.04 | -1.69% | |
| 2.05 | 2.24 | 2.05 | 2.07 | +1.97% | |
| 1.70 | 2.20 | 1.70 | 2.03 | +21.56% | |
| 1.81 | 1.83 | 1.63 | 1.67 | -6.96% | |
| 1.78 | 1.86 | 1.78 | 1.80 | -0.28% | |
| 1.89 | 1.90 | 1.75 | 1.80 | -6.74% | |
| 1.98 | 1.98 | 1.86 | 1.93 | -2.53% | |
| 1.94 | 1.98 | 1.90 | 1.98 | +2.06% | |
| 1.89 | 1.95 | 1.89 | 1.94 | +0.52% | |
| 1.86 | 1.94 | 1.84 | 1.93 | +2.66% | |
| 1.91 | 1.91 | 1.84 | 1.88 | +1.08% | |
| 1.81 | 1.87 | 1.81 | 1.86 | +2.76% | |
| 1.92 | 1.93 | 1.77 | 1.81 | -5.24% | |
| 1.85 | 1.91 | 1.80 | 1.91 | +1.06% | |
| 1.96 | 1.96 | 1.86 | 1.89 | -4.98% | |
| 1.91 | 2.00 | 1.90 | 1.99 | +2.53% | |
| 1.93 | 2.10 | 1.85 | 1.94 | +0.52% | |
| 2.01 | 2.01 | 1.89 | 1.93 | -0.52% | |
| 1.82 | 1.99 | 1.82 | 1.94 | +7.18% | |
| 2.06 | 2.06 | 1.80 | 1.81 | -10.84% | |
| 2.05 | 2.05 | 1.98 | 2.03 | -0.49% | |
| 1.96 | 2.08 | 1.95 | 2.04 | +2.51% | |
| 1.98 | 2.00 | 1.95 | 1.99 | +2.05% | |
| 2.04 | 2.04 | 1.95 | 1.95 | -1.52% | |
| 1.96 | 2.05 | 1.96 | 1.98 | -1.00% | |
| 2.16 | 2.16 | 1.96 | 2.00 | -0.50% | |
| 2.06 | 2.10 | 2.01 | 2.01 | -1.95% | |
| 2.06 | 2.10 | 2.05 | 2.05 | +0.49% | |
| 1.98 | 2.12 | 1.96 | 2.04 | +1.49% | |
| 2.12 | 2.17 | 2.00 | 2.01 | -3.83% | |
| 1.98 | 2.17 | 1.95 | 2.09 | +1.95% | |
| 2.12 | 2.18 | 2.04 | 2.05 | -4.65% | |
| 2.07 | 2.15 | 2.03 | 2.15 | +4.37% | |
| 2.00 | 2.08 | 2.00 | 2.06 | +4.04% | |
| 1.97 | 2.01 | 1.92 | 1.98 | +0.51% | |
| 2.00 | 2.12 | 1.89 | 1.97 | -1.01% | |
| 2.05 | 2.08 | 1.96 | 1.99 | -4.33% | |
| 2.25 | 2.35 | 2.06 | 2.08 | -3.70% | |
| 2.29 | 2.29 | 2.15 | 2.16 | -4.00% | |
| 2.28 | 2.38 | 2.25 | 2.25 | +2.27% | |
| 2.22 | 2.28 | 2.18 | 2.20 | -2.65% | |
| 2.33 | 2.35 | 2.26 | 2.26 | -1.74% | |
| 2.33 | 2.34 | 2.20 | 2.30 | -2.54% | |
| 2.52 | 2.60 | 2.28 | 2.36 | -6.13% | |
| 2.29 | 2.52 | 2.29 | 2.51 | +11.24% | |
| 2.25 | 2.50 | 2.15 | 2.26 | +0.44% | |
| 2.34 | 2.38 | 2.22 | 2.25 | -2.60% | |
| 2.44 | 2.47 | 2.31 | 2.31 | -6.52% | |
| 2.47 | 2.49 | 2.42 | 2.47 | +1.69% | |
| 2.46 | 2.60 | 2.42 | 2.43 | -1.62% | |
| 2.55 | 2.69 | 2.42 | 2.47 | -3.14% | |
| 2.57 | 2.77 | 2.55 | 2.55 | -0.78% | |
| 2.58 | 2.67 | 2.57 | 2.57 | -0.39% | |
| 2.64 | 2.64 | 2.57 | 2.58 | -2.64% | |
| 2.60 | 2.79 | 2.60 | 2.65 | -0.38% | |
| 2.67 | 2.79 | 2.63 | 2.66 | +3.58% | |
| 2.63 | 2.64 | 2.57 | 2.57 | +1.10% | |
| 2.58 | 2.59 | 2.54 | 2.54 | 0.00% | |
| 2.50 | 2.67 | 2.50 | 2.54 | -2.68% | |
| 2.67 | 2.70 | 2.52 | 2.61 | -1.73% | |
| 2.60 | 2.69 | 2.59 | 2.66 | +0.61% | |
| 2.62 | 2.70 | 2.60 | 2.64 | -3.26% | |
| 2.59 | 2.74 | 2.59 | 2.73 | +4.16% | |
| 2.64 | 2.64 | 2.58 | 2.62 | -0.04% | |
| 2.67 | 2.77 | 2.62 | 2.62 | -1.47% | |
| 2.78 | 2.78 | 2.64 | 2.66 | -4.52% | |
| 2.79 | 2.87 | 2.78 | 2.79 | -2.93% | |
| 2.91 | 2.94 | 2.82 | 2.87 | +2.87% | |
| 2.80 | 2.87 | 2.78 | 2.79 | -0.71% | |
| 2.83 | 2.89 | 2.81 | 2.81 | -2.43% | |
| 2.84 | 2.94 | 2.80 | 2.88 | +2.49% | |
| 2.83 | 3.03 | 2.81 | 2.81 | -4.42% | |
| 2.96 | 3.08 | 2.92 | 2.94 | -0.91% | |
| 2.94 | 3.00 | 2.94 | 2.97 | +0.58% | |
| 3.00 | 3.03 | 2.95 | 2.95 | -1.67% | |
| 3.10 | 3.13 | 3.00 | 3.00 | -3.85% | |
| 3.12 | 3.13 | 3.10 | 3.12 | -1.58% | |
| 3.17 | 3.20 | 3.12 | 3.17 | +0.32% | |
| 3.13 | 3.25 | 3.13 | 3.16 | 0.00% | |
| 3.00 | 3.23 | 3.00 | 3.16 | +5.69% | |
| 2.85 | 3.19 | 2.85 | 2.99 | +6.03% | |
| 2.99 | 2.99 | 2.81 | 2.82 | -3.75% | |
| 3.21 | 3.22 | 2.72 | 2.93 | -7.86% | |
| 3.22 | 3.26 | 3.16 | 3.18 | -0.63% | |
| 3.28 | 3.28 | 3.18 | 3.20 | -0.93% | |
| 3.27 | 3.38 | 3.22 | 3.23 | -3.29% | |
| 3.28 | 3.36 | 3.26 | 3.34 | +2.14% | |
| 3.35 | 3.36 | 3.25 | 3.27 | -2.10% | |
| 3.25 | 3.41 | 3.15 | 3.34 | +3.41% | |
| 3.38 | 3.46 | 3.16 | 3.23 | -6.38% | |
| 3.45 | 3.55 | 3.45 | 3.45 | 0.00% | |
| 3.58 | 3.65 | 3.41 | 3.45 | -5.74% | |
| 3.60 | 3.69 | 3.35 | 3.66 | +0.55% | |
| 3.16 | 3.70 | 3.08 | 3.64 | +13.75% | |
| 3.25 | 3.25 | 3.13 | 3.20 | 0.00% | |
| 3.16 | 3.33 | 3.16 | 3.20 | +1.27% | |
| 3.15 | 3.22 | 3.05 | 3.16 | +4.29% | |
| 3.26 | 3.32 | 3.02 | 3.03 | -4.42% | |
| 3.27 | 3.27 | 3.11 | 3.17 | -3.35% | |
| 3.37 | 3.50 | 3.13 | 3.28 | -2.09% | |
| 3.10 | 3.55 | 3.10 | 3.35 | +9.48% | |
| 2.98 | 3.10 | 2.96 | 3.06 | +2.68% | |
| 3.11 | 3.11 | 2.98 | 2.98 | -3.25% | |
| 3.13 | 3.21 | 3.01 | 3.08 | -1.91% | |
| 3.09 | 3.15 | 3.02 | 3.14 | +1.62% | |
| 3.01 | 3.13 | 2.95 | 3.09 | +3.87% | |
| 3.16 | 3.28 | 2.96 | 2.98 | -6.15% | |
| 2.83 | 3.24 | 2.83 | 3.17 | +11.23% | |
| 2.58 | 2.92 | 2.58 | 2.85 | +10.47% | |
| 2.63 | 2.70 | 2.47 | 2.58 | -2.27% | |
| 2.38 | 2.69 | 2.33 | 2.64 | +12.82% | |
| 2.35 | 2.37 | 2.27 | 2.34 | -0.85% | |
| 2.22 | 2.36 | 2.16 | 2.36 | +7.76% | |
| 2.20 | 2.29 | 2.16 | 2.19 | -0.90% | |
| 2.25 | 2.39 | 2.21 | 2.21 | -4.33% | |
| 2.38 | 2.41 | 2.21 | 2.31 | -6.48% | |
| 2.83 | 2.83 | 2.42 | 2.47 | -3.14% | |
| 2.74 | 2.75 | 2.55 | 2.55 | -2.67% | |
| 2.60 | 2.71 | 2.60 | 2.62 | 0.00% | |
| 2.76 | 2.81 | 2.55 | 2.62 | -1.50% | |
| 2.85 | 3.00 | 2.65 | 2.66 | -8.59% | |
| 2.69 | 2.91 | 2.52 | 2.91 | +8.99% | |
| 2.64 | 2.69 | 2.59 | 2.67 | +1.14% | |
| 2.56 | 2.65 | 2.48 | 2.64 | +3.53% | |
| 2.56 | 2.56 | 2.53 | 2.55 | +1.19% | |
| 2.45 | 2.59 | 2.41 | 2.52 | +2.86% | |
| 2.69 | 2.69 | 2.36 | 2.45 | -8.58% | |
| 2.68 | 2.69 | 2.57 | 2.68 | +0.37% | |
| 2.72 | 2.76 | 2.47 | 2.67 | -4.98% | |
| 2.55 | 2.81 | 2.42 | 2.81 | +11.07% | |
| 2.41 | 2.64 | 2.41 | 2.53 | +7.20% | |
| 3.09 | 3.09 | 2.01 | 2.36 | -18.90% | |
| 2.99 | 3.01 | 2.80 | 2.91 | -2.02% | |
| 3.00 | 3.02 | 2.93 | 2.97 | -1.98% | |
| 2.96 | 3.08 | 2.96 | 3.03 | +1.17% | |
| 3.05 | 3.14 | 2.95 | 3.00 | -2.44% | |
| 3.01 | 3.15 | 2.98 | 3.07 | -0.65% | |
| 3.11 | 3.11 | 2.88 | 3.09 | +2.32% | |
| 3.09 | 3.29 | 2.95 | 3.02 | +2.03% | |
| 2.78 | 2.99 | 2.78 | 2.96 | +5.71% | |
| 2.70 | 2.85 | 2.60 | 2.80 | +7.28% | |
| 2.71 | 2.87 | 2.60 | 2.61 | -4.40% | |
| 2.83 | 2.89 | 2.72 | 2.73 | -5.99% | |
| 2.79 | 2.93 | 2.79 | 2.90 | +2.61% | |
| 2.99 | 2.99 | 2.79 | 2.83 | -3.41% | |
| 2.97 | 3.00 | 2.92 | 2.93 | -3.93% | |
| 2.94 | 3.09 | 2.94 | 3.05 | +3.04% | |
| 2.95 | 2.98 | 2.90 | 2.96 | -0.34% | |
| 3.16 | 3.22 | 2.95 | 2.97 | -6.01% | |
| 3.20 | 3.25 | 3.15 | 3.16 | -2.47% | |
| 3.32 | 3.33 | 3.21 | 3.24 | -1.52% | |
| 3.33 | 3.33 | 3.25 | 3.29 | +0.92% | |
| 3.33 | 3.43 | 3.26 | 3.26 | -1.51% | |
| 3.31 | 3.40 | 3.16 | 3.31 | -2.07% | |
| 3.45 | 3.45 | 3.31 | 3.38 | -1.74% | |
| 3.41 | 3.44 | 3.35 | 3.44 | +3.30% | |
| 3.40 | 3.45 | 3.28 | 3.33 | -2.20% | |
| 3.46 | 3.60 | 3.35 | 3.41 | -2.99% | |
| 3.45 | 3.62 | 3.45 | 3.51 | -0.85% | |
| 3.49 | 3.58 | 3.49 | 3.54 | -1.12% | |
| 3.47 | 3.60 | 3.42 | 3.58 | +2.58% | |
| 3.73 | 3.73 | 3.41 | 3.49 | -5.16% | |
| 3.73 | 3.75 | 3.51 | 3.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HSCS chart for longer ranges.