HeartFlow, Inc. (HTFL)
NASDAQ: HTFL · Real-Time Price · USD
27.53
-1.41 (-4.87%)
Dec 5, 2025, 4:00 PM EST - Market closed
HeartFlow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.99 | 29.54 | 27.34 | 27.53 | 27.53 | -4.86% | 403,748 |
| Dec 4, 2025 | 28.11 | 29.07 | 27.58 | 28.94 | 28.94 | 3.34% | 377,137 |
| Dec 3, 2025 | 29.79 | 30.36 | 27.80 | 28.00 | 28.00 | -5.47% | 844,367 |
| Dec 2, 2025 | 30.12 | 31.24 | 28.13 | 29.62 | 29.62 | -1.76% | 571,267 |
| Dec 1, 2025 | 32.01 | 32.01 | 29.28 | 30.15 | 30.15 | -6.51% | 604,254 |
| Nov 28, 2025 | 31.99 | 33.10 | 31.79 | 32.25 | 32.25 | 2.61% | 231,406 |
| Nov 26, 2025 | 32.74 | 33.06 | 31.06 | 31.43 | 31.43 | -3.25% | 389,770 |
| Nov 25, 2025 | 30.20 | 32.55 | 29.99 | 32.49 | 32.49 | 5.30% | 509,662 |
| Nov 24, 2025 | 31.26 | 32.21 | 30.14 | 30.85 | 30.85 | - | 873,849 |
| Nov 21, 2025 | 27.96 | 31.03 | 26.76 | 30.85 | 30.85 | 11.49% | 819,216 |
| Nov 20, 2025 | 27.86 | 29.72 | 27.25 | 27.67 | 27.67 | 1.62% | 821,152 |
| Nov 19, 2025 | 27.44 | 28.27 | 26.64 | 27.23 | 27.23 | -0.29% | 651,922 |
| Nov 18, 2025 | 26.10 | 28.44 | 26.10 | 27.31 | 27.31 | 3.45% | 903,168 |
| Nov 17, 2025 | 27.63 | 27.85 | 25.75 | 26.40 | 26.40 | -5.65% | 1,139,940 |
| Nov 14, 2025 | 30.03 | 30.59 | 27.55 | 27.98 | 27.98 | -9.57% | 839,033 |
| Nov 13, 2025 | 34.65 | 34.65 | 29.85 | 30.94 | 30.94 | -13.43% | 1,866,082 |
| Nov 12, 2025 | 34.74 | 35.88 | 33.79 | 35.74 | 35.74 | 4.59% | 594,492 |
| Nov 11, 2025 | 34.00 | 35.57 | 32.89 | 34.17 | 34.17 | 1.01% | 334,233 |
| Nov 10, 2025 | 33.51 | 34.98 | 32.96 | 33.83 | 33.83 | 3.90% | 319,249 |
| Nov 7, 2025 | 34.52 | 36.27 | 32.26 | 32.56 | 32.56 | -5.60% | 232,606 |
| Nov 6, 2025 | 35.30 | 35.30 | 33.76 | 34.49 | 34.49 | -0.63% | 231,097 |
| Nov 5, 2025 | 33.79 | 34.88 | 32.90 | 34.71 | 34.71 | 2.42% | 213,900 |
| Nov 4, 2025 | 33.92 | 35.09 | 33.52 | 33.89 | 33.89 | -0.46% | 250,599 |
| Nov 3, 2025 | 37.20 | 37.98 | 33.89 | 34.05 | 34.05 | -8.38% | 209,869 |
| Oct 31, 2025 | 36.52 | 37.27 | 36.27 | 37.16 | 37.16 | 1.61% | 137,778 |
| Oct 30, 2025 | 37.20 | 38.49 | 36.57 | 36.57 | 36.57 | -2.53% | 132,791 |
| Oct 29, 2025 | 38.30 | 39.74 | 37.06 | 37.52 | 37.52 | -2.04% | 151,786 |
| Oct 28, 2025 | 39.00 | 40.58 | 37.27 | 38.30 | 38.30 | -0.10% | 256,875 |
| Oct 27, 2025 | 38.63 | 40.24 | 37.06 | 38.34 | 38.34 | 1.24% | 331,164 |
| Oct 24, 2025 | 40.48 | 41.22 | 37.85 | 37.87 | 37.87 | -5.11% | 377,739 |
| Oct 23, 2025 | 39.37 | 40.72 | 38.75 | 39.91 | 39.91 | 1.54% | 284,947 |
| Oct 22, 2025 | 36.79 | 39.45 | 34.76 | 39.31 | 39.31 | 7.27% | 514,721 |
| Oct 21, 2025 | 34.92 | 36.96 | 34.76 | 36.64 | 36.64 | 4.54% | 260,853 |
| Oct 20, 2025 | 34.17 | 35.32 | 33.85 | 35.05 | 35.05 | 3.79% | 248,667 |
| Oct 17, 2025 | 33.39 | 33.95 | 32.85 | 33.77 | 33.77 | 0.90% | 115,894 |
| Oct 16, 2025 | 34.29 | 35.00 | 33.16 | 33.47 | 33.47 | -2.73% | 122,625 |
| Oct 15, 2025 | 35.30 | 35.30 | 33.80 | 34.41 | 34.41 | -0.61% | 140,588 |
| Oct 14, 2025 | 33.45 | 35.48 | 32.09 | 34.62 | 34.62 | 4.21% | 324,649 |
| Oct 13, 2025 | 33.47 | 35.26 | 33.00 | 33.22 | 33.22 | -0.75% | 317,700 |
| Oct 10, 2025 | 32.94 | 34.43 | 32.70 | 33.47 | 33.47 | 1.76% | 396,904 |
| Oct 9, 2025 | 35.76 | 37.29 | 32.74 | 32.89 | 32.89 | -8.03% | 409,479 |
| Oct 8, 2025 | 35.25 | 37.09 | 34.82 | 35.76 | 35.76 | 2.20% | 383,442 |
| Oct 7, 2025 | 37.17 | 37.80 | 34.60 | 34.99 | 34.99 | -6.14% | 261,473 |
| Oct 6, 2025 | 38.09 | 39.24 | 37.11 | 37.28 | 37.28 | -0.96% | 235,818 |
| Oct 3, 2025 | 36.20 | 38.52 | 36.04 | 37.64 | 37.64 | 4.01% | 665,413 |
| Oct 2, 2025 | 36.32 | 36.74 | 34.50 | 36.19 | 36.19 | 0.75% | 596,992 |
| Oct 1, 2025 | 33.22 | 36.65 | 33.22 | 35.92 | 35.92 | 6.71% | 623,617 |
| Sep 30, 2025 | 34.15 | 34.87 | 33.34 | 33.66 | 33.66 | -2.43% | 477,711 |
| Sep 29, 2025 | 33.81 | 34.57 | 32.37 | 34.50 | 34.50 | 4.36% | 409,427 |
| Sep 26, 2025 | 33.89 | 35.14 | 32.53 | 33.06 | 33.06 | -2.54% | 384,169 |
| Sep 25, 2025 | 33.97 | 34.69 | 33.00 | 33.92 | 33.92 | -1.65% | 347,106 |
| Sep 24, 2025 | 36.35 | 36.53 | 34.45 | 34.49 | 34.49 | -3.85% | 190,705 |
| Sep 23, 2025 | 32.00 | 36.25 | 31.01 | 35.87 | 35.87 | 14.13% | 532,254 |
| Sep 22, 2025 | 32.62 | 33.52 | 31.15 | 31.43 | 31.43 | -4.41% | 257,767 |
| Sep 19, 2025 | 32.40 | 33.79 | 31.94 | 32.88 | 32.88 | 1.23% | 1,486,366 |
| Sep 18, 2025 | 31.78 | 33.97 | 31.78 | 32.48 | 32.48 | 2.27% | 266,555 |
| Sep 17, 2025 | 31.05 | 32.69 | 30.55 | 31.76 | 31.76 | 1.73% | 354,990 |
| Sep 16, 2025 | 32.78 | 33.68 | 31.06 | 31.22 | 31.22 | -5.08% | 260,079 |
| Sep 15, 2025 | 33.84 | 34.68 | 32.56 | 32.89 | 32.89 | -1.47% | 241,796 |
| Sep 12, 2025 | 33.43 | 34.53 | 32.58 | 33.38 | 33.38 | 0.63% | 224,929 |
| Sep 11, 2025 | 33.56 | 34.75 | 33.02 | 33.17 | 33.17 | -0.93% | 175,141 |
| Sep 10, 2025 | 34.52 | 35.64 | 33.19 | 33.48 | 33.48 | -3.52% | 326,744 |
| Sep 9, 2025 | 33.96 | 36.50 | 33.33 | 34.70 | 34.70 | 0.58% | 333,383 |
| Sep 8, 2025 | 32.90 | 34.80 | 31.35 | 34.50 | 34.50 | 11.04% | 482,418 |
| Sep 5, 2025 | 34.44 | 35.90 | 30.78 | 31.07 | 31.07 | -8.85% | 442,190 |
| Sep 4, 2025 | 31.23 | 34.98 | 31.03 | 34.09 | 34.09 | 8.97% | 447,885 |
| Sep 3, 2025 | 31.28 | 32.13 | 29.40 | 31.28 | 31.28 | 0.39% | 323,922 |
| Sep 2, 2025 | 30.51 | 33.24 | 30.49 | 31.16 | 31.16 | -1.08% | 263,179 |
| Aug 29, 2025 | 32.01 | 32.44 | 30.41 | 31.50 | 31.50 | -1.99% | 217,600 |
| Aug 28, 2025 | 35.37 | 35.99 | 31.46 | 32.14 | 32.14 | -7.54% | 380,737 |
| Aug 27, 2025 | 31.38 | 36.25 | 31.05 | 34.76 | 34.76 | 10.77% | 604,293 |
| Aug 26, 2025 | 29.84 | 31.40 | 29.75 | 31.38 | 31.38 | 5.16% | 522,640 |
| Aug 25, 2025 | 29.36 | 30.98 | 29.36 | 29.84 | 29.84 | 2.31% | 312,430 |
| Aug 22, 2025 | 29.17 | 29.83 | 28.73 | 29.17 | 29.17 | 0.81% | 251,959 |
| Aug 21, 2025 | 29.52 | 29.74 | 28.87 | 28.93 | 28.93 | -1.30% | 251,583 |
| Aug 20, 2025 | 30.51 | 31.13 | 28.70 | 29.31 | 29.31 | -4.43% | 241,167 |
| Aug 19, 2025 | 29.78 | 31.32 | 28.63 | 30.67 | 30.67 | 2.34% | 349,776 |
| Aug 18, 2025 | 31.17 | 32.00 | 29.11 | 29.97 | 29.97 | -3.85% | 539,423 |
| Aug 15, 2025 | 34.00 | 34.80 | 30.01 | 31.17 | 31.17 | -7.48% | 699,750 |
| Aug 14, 2025 | 33.79 | 36.68 | 32.85 | 33.69 | 33.69 | 1.35% | 2,256,047 |
| Aug 13, 2025 | 30.21 | 33.50 | 29.58 | 33.24 | 33.24 | 11.17% | 1,125,983 |
| Aug 12, 2025 | 29.91 | 30.31 | 28.41 | 29.90 | 29.90 | -0.30% | 626,364 |
| Aug 11, 2025 | 28.75 | 31.70 | 28.27 | 29.99 | 29.99 | 4.31% | 1,134,909 |