HeartFlow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	24.19	25.05	23.27	24.86	24.86	3.89%	1,280,730
Mar 4, 2026	23.91	24.54	23.60	23.93	23.93	0.25%	851,571
Mar 3, 2026	23.34	23.99	22.71	23.87	23.87	-0.75%	1,203,374
Mar 2, 2026	22.53	24.09	22.27	24.05	24.05	3.84%	765,766
Feb 27, 2026	23.39	24.09	22.73	23.16	23.16	-3.86%	949,865
Feb 26, 2026	23.20	24.26	23.02	24.09	24.09	4.74%	612,950
Feb 25, 2026	22.81	23.08	22.39	23.00	23.00	1.01%	927,474
Feb 24, 2026	22.41	23.43	21.10	22.77	22.77	2.78%	1,427,718
Feb 23, 2026	24.87	25.05	22.05	22.16	22.16	-11.73%	1,621,754
Feb 20, 2026	23.55	25.42	23.48	25.10	25.10	4.63%	1,180,549
Feb 19, 2026	23.53	24.09	23.14	23.99	23.99	1.31%	971,718
Feb 18, 2026	22.27	24.60	22.00	23.68	23.68	6.33%	1,803,379
Feb 17, 2026	20.50	22.46	20.30	22.27	22.27	7.79%	2,988,669
Feb 13, 2026	22.70	22.70	20.13	20.66	20.66	-8.14%	2,784,849
Feb 12, 2026	26.81	27.01	22.46	22.49	22.49	-16.55%	2,520,670
Feb 11, 2026	27.01	27.27	25.36	26.95	26.95	-1.28%	1,841,888
Feb 10, 2026	29.33	29.33	26.73	27.30	27.30	-6.79%	2,295,899
Feb 9, 2026	27.75	29.86	27.15	29.29	29.29	5.59%	3,161,113
Feb 6, 2026	25.99	28.41	25.60	27.74	27.74	6.73%	2,846,314
Feb 5, 2026	27.32	27.78	25.79	25.99	25.99	-7.64%	3,054,465
Feb 4, 2026	28.57	30.19	27.63	28.14	28.14	-0.88%	6,402,580
Feb 3, 2026	28.72	29.61	27.63	28.39	28.39	-1.36%	1,699,711
Feb 2, 2026	29.59	29.86	27.45	28.78	28.78	-3.65%	1,590,013
Jan 30, 2026	30.80	31.32	28.72	29.87	29.87	-3.08%	1,175,925
Jan 29, 2026	31.31	31.50	30.33	30.82	30.82	-0.90%	942,710
Jan 28, 2026	32.57	32.75	30.56	31.10	31.10	-0.35%	1,147,317
Jan 27, 2026	30.96	31.36	30.33	31.21	31.21	0.55%	830,519
Jan 26, 2026	31.75	32.15	30.91	31.04	31.04	-3.48%	541,951
Jan 23, 2026	33.01	33.72	31.92	32.16	32.16	-4.00%	508,344
Jan 22, 2026	33.66	35.98	33.24	33.50	33.50	-0.15%	636,904
Jan 21, 2026	33.68	35.33	32.80	33.55	33.55	-1.87%	1,081,950
Jan 20, 2026	36.15	36.99	34.14	34.19	34.19	-7.99%	952,196
Jan 16, 2026	35.71	37.24	35.44	37.16	37.16	2.88%	814,235
Jan 15, 2026	35.00	36.54	34.62	36.12	36.12	3.26%	1,382,999
Jan 14, 2026	31.46	35.09	31.09	34.98	34.98	9.07%	1,064,726
Jan 13, 2026	31.98	32.08	30.19	32.07	32.07	0.88%	1,041,487
Jan 12, 2026	33.14	33.22	31.65	31.79	31.79	-4.07%	709,452
Jan 9, 2026	33.50	34.06	31.68	33.14	33.14	-0.99%	599,314
Jan 8, 2026	32.06	33.83	31.87	33.47	33.47	2.73%	521,907
Jan 7, 2026	31.14	33.72	30.37	32.58	32.58	4.52%	814,857
Jan 6, 2026	30.72	31.46	30.14	31.17	31.17	2.50%	856,531
Jan 5, 2026	29.24	30.97	29.24	30.41	30.41	4.97%	438,591
Jan 2, 2026	29.35	29.54	28.31	28.97	28.97	-0.62%	871,851
Dec 31, 2025	30.22	30.46	28.86	29.15	29.15	-3.51%	1,022,367
Dec 30, 2025	30.26	30.86	29.62	30.21	30.21	-0.33%	809,304
Dec 29, 2025	30.01	30.60	29.43	30.31	30.31	1.61%	412,797
Dec 26, 2025	30.44	30.62	29.29	29.83	29.83	-2.00%	648,823
Dec 24, 2025	30.20	31.23	29.84	30.44	30.44	-0.20%	385,326
Dec 23, 2025	30.73	30.98	29.00	30.50	30.50	-2.40%	1,131,675
Dec 22, 2025	30.31	31.95	29.78	31.25	31.25	2.43%	786,314
Dec 19, 2025	28.79	30.89	28.16	30.51	30.51	6.49%	3,858,780
Dec 18, 2025	27.46	29.82	27.45	28.65	28.65	8.98%	1,188,966
Dec 17, 2025	26.32	27.24	25.94	26.29	26.29	-0.68%	556,267
Dec 16, 2025	25.74	26.90	25.40	26.47	26.47	3.28%	626,863
Dec 15, 2025	26.57	27.24	25.38	25.63	25.63	-3.21%	450,060
Dec 12, 2025	29.00	29.00	26.44	26.48	26.48	-6.60%	523,690
Dec 11, 2025	28.57	29.47	27.82	28.35	28.35	1.00%	280,605
Dec 10, 2025	26.90	28.53	26.57	28.07	28.07	4.47%	382,231
Dec 9, 2025	27.68	28.92	26.63	26.87	26.87	-3.86%	596,540
Dec 8, 2025	27.93	29.76	27.79	27.95	27.95	1.53%	586,592
Dec 5, 2025	28.99	29.54	27.34	27.53	27.53	-4.86%	404,142
Dec 4, 2025	28.11	29.07	27.58	28.94	28.94	3.34%	377,153
Dec 3, 2025	29.79	30.36	27.80	28.00	28.00	-5.47%	844,373
Dec 2, 2025	30.12	31.24	28.13	29.62	29.62	-1.76%	571,317
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%	231,417
Nov 26, 2025	32.74	33.06	31.06	31.43	31.43	-3.25%	389,773
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	-	873,852
Nov 21, 2025	27.96	31.03	26.76	30.85	30.85	11.49%	819,234
Nov 20, 2025	27.86	29.72	27.25	27.67	27.67	1.62%	821,155
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