HEART.ST(HEART.ST)
HEART.ST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $19.85 | $20.30 | $19.25 | $19.55 | 1,875 |
| 8/10/2026 | $20.40 | $20.40 | $19.30 | $19.90 | 727 |
| 8/7/2026 | $19.45 | $20.80 | $19.20 | $20.10 | 987 |
| 8/6/2026 | $19.65 | $20.70 | $19.40 | $19.50 | 3,264 |
| 8/5/2026 | $20.30 | $21.60 | $19.50 | $20.00 | 4,248 |
| 8/4/2026 | $19.40 | $21.80 | $19.40 | $19.80 | 2,972 |
| 8/3/2026 | $19.50 | $20.20 | $19.50 | $19.95 | 134 |
| 7/31/2026 | $19.15 | $20.10 | $19.15 | $19.50 | 2,611 |
| 7/30/2026 | $19.35 | $20.20 | $19.35 | $20.20 | 1,868 |
| 7/29/2026 | $19.30 | $19.50 | $18.80 | $19.45 | 1,217 |
| 7/28/2026 | $19.35 | $19.35 | $18.85 | $19.30 | 1,816 |
| 7/27/2026 | $19.00 | $19.05 | $18.45 | $19.00 | 6,066 |
| 7/24/2026 | $19.15 | $20.30 | $18.65 | $18.70 | 1,461 |
| 7/23/2026 | $19.30 | $19.30 | $18.20 | $19.15 | 952 |
| 7/22/2026 | $19.45 | $19.45 | $18.90 | $18.90 | 325 |
| 7/21/2026 | $19.00 | $19.80 | $19.00 | $19.55 | 214 |
| 7/20/2026 | $19.05 | $19.95 | $17.80 | $18.75 | 6,855 |
| 7/17/2026 | $19.65 | $19.85 | $18.60 | $18.60 | 2,719 |
| 7/16/2026 | $20.10 | $20.20 | $19.20 | $19.90 | 2,465 |
| 7/15/2026 | $19.55 | $20.30 | $19.45 | $19.90 | 1,752 |
| 7/14/2026 | $19.05 | $20.50 | $19.00 | $20.50 | 302 |
| 7/13/2026 | $19.90 | $19.90 | $19.00 | $19.05 | 4,829 |
| 7/10/2026 | $19.80 | $20.30 | $19.45 | $19.90 | 706 |
| 7/9/2026 | $19.50 | $20.80 | $19.50 | $19.75 | 5,384 |
| 7/8/2026 | $20.20 | $20.30 | $19.00 | $20.20 | 4,592 |
| 7/7/2026 | $20.50 | $22.80 | $20.30 | $20.30 | 3,545 |
| 7/6/2026 | $21.30 | $21.50 | $20.50 | $20.60 | 8,379 |
| 7/3/2026 | $21.60 | $22.20 | $21.50 | $21.60 | 2,031 |
| 7/2/2026 | $21.80 | $22.60 | $21.70 | $21.90 | 4,938 |
| 7/1/2026 | $22.00 | $22.50 | $21.20 | $22.40 | 1,716 |
| 6/30/2026 | $22.00 | $22.80 | $21.00 | $22.10 | 6,824 |
| 6/29/2026 | $23.00 | $23.00 | $21.50 | $22.00 | 7,052 |
| 6/26/2026 | $22.80 | $22.80 | $21.70 | $22.70 | 2,988 |
| 6/25/2026 | $23.00 | $23.10 | $22.30 | $22.80 | 2,986 |
| 6/24/2026 | $22.90 | $23.10 | $22.20 | $22.90 | 3,080 |
| 6/23/2026 | $22.90 | $23.50 | $22.00 | $22.90 | 4,476 |
| 6/22/2026 | $23.10 | $23.20 | $22.20 | $23.00 | 3,272 |
| 6/18/2026 | $22.30 | $23.40 | $20.20 | $23.20 | 20,701 |
| 6/17/2026 | $22.00 | $23.40 | $22.00 | $22.80 | 5,967 |
| 6/16/2026 | $23.40 | $23.50 | $21.80 | $22.20 | 11,841 |
| 6/15/2026 | $21.80 | $22.80 | $21.80 | $22.50 | 13,281 |
| 6/12/2026 | $22.90 | $22.90 | $21.70 | $22.30 | 11,250 |
| 6/11/2026 | $23.00 | $23.20 | $20.90 | $23.00 | 8,622 |
| 6/10/2026 | $23.30 | $23.50 | $20.00 | $23.10 | 28,141 |
| 6/9/2026 | $22.10 | $23.70 | $22.10 | $23.50 | 19,033 |
| 6/8/2026 | $21.40 | $21.90 | $19.35 | $21.90 | 15,218 |
| 6/5/2026 | $20.80 | $21.50 | $19.90 | $21.20 | 3,622 |
| 6/4/2026 | $20.30 | $22.00 | $19.60 | $21.00 | 7,315 |
| 6/3/2026 | $20.50 | $21.20 | $19.70 | $20.30 | 5,681 |
| 6/2/2026 | $20.90 | $21.60 | $20.10 | $21.00 | 9,486 |
| 6/1/2026 | $20.00 | $21.00 | $18.55 | $21.00 | 25,033 |
| 5/29/2026 | $19.95 | $20.60 | $18.60 | $20.00 | 24,693 |
| 5/28/2026 | $18.75 | $21.90 | $18.70 | $20.90 | 70,705 |
| 5/27/2026 | $17.65 | $18.00 | $17.35 | $18.00 | 4,299 |
| 5/26/2026 | $18.65 | $18.65 | $17.30 | $17.65 | 13,240 |
| 5/25/2026 | $18.15 | $18.90 | $17.25 | $18.15 | 22,139 |
| 5/22/2026 | $18.20 | $18.20 | $17.20 | $17.60 | 4,855 |
| 5/21/2026 | $18.20 | $18.20 | $17.50 | $17.85 | 2,395 |
| 5/20/2026 | $17.95 | $18.20 | $17.15 | $17.70 | 16,079 |
| 5/19/2026 | $17.80 | $18.00 | $16.95 | $17.95 | 22,968 |
| 5/18/2026 | $17.95 | $18.00 | $17.30 | $17.80 | 4,487 |
| 5/15/2026 | $17.00 | $18.30 | $17.00 | $17.60 | 13,083 |