HeartFlow, Inc. (HTFL)
NASDAQ: HTFL · Real-Time Price · USD
35.62
-0.03 (-0.10%)
Jun 29, 2026, 10:31 AM EDT - Market open
HeartFlow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 34.64 | 36.46 | 34.25 | 35.65 | 35.65 | 1.92% | 11,969,119 |
| Jun 25, 2026 | 34.83 | 35.85 | 34.01 | 34.98 | 34.98 | 0.20% | 1,169,779 |
| Jun 24, 2026 | 34.67 | 35.79 | 34.07 | 34.91 | 34.91 | 1.25% | 1,687,502 |
| Jun 23, 2026 | 33.35 | 34.79 | 32.97 | 34.48 | 34.48 | 1.89% | 1,428,032 |
| Jun 22, 2026 | 33.59 | 34.89 | 33.35 | 33.84 | 33.84 | 0.59% | 1,651,940 |
| Jun 18, 2026 | 33.47 | 33.92 | 32.69 | 33.64 | 33.64 | 2.44% | 1,805,497 |
| Jun 17, 2026 | 32.35 | 33.82 | 32.05 | 32.84 | 32.84 | 2.46% | 1,483,311 |
| Jun 16, 2026 | 32.80 | 34.15 | 31.84 | 32.05 | 32.05 | -2.35% | 1,789,621 |
| Jun 15, 2026 | 33.31 | 34.31 | 32.47 | 32.82 | 32.82 | -1.26% | 1,120,442 |
| Jun 12, 2026 | 30.77 | 33.67 | 30.00 | 33.24 | 33.24 | 8.38% | 1,889,853 |
| Jun 11, 2026 | 29.50 | 31.33 | 28.95 | 30.67 | 30.67 | 4.21% | 1,357,317 |
| Jun 10, 2026 | 28.50 | 30.42 | 28.28 | 29.43 | 29.43 | 2.65% | 1,668,796 |
| Jun 9, 2026 | 28.76 | 29.66 | 27.98 | 28.67 | 28.67 | 0.77% | 652,888 |
| Jun 8, 2026 | 28.79 | 29.28 | 28.31 | 28.45 | 28.45 | 1.25% | 667,913 |
| Jun 5, 2026 | 28.84 | 29.29 | 28.06 | 28.10 | 28.10 | -2.46% | 730,517 |
| Jun 4, 2026 | 29.15 | 30.55 | 28.50 | 28.81 | 28.81 | -0.14% | 1,469,509 |
| Jun 3, 2026 | 29.15 | 29.40 | 27.68 | 28.85 | 28.85 | -2.37% | 1,310,920 |
| Jun 2, 2026 | 31.00 | 31.34 | 29.50 | 29.55 | 29.55 | -4.68% | 727,005 |
| Jun 1, 2026 | 30.93 | 32.41 | 30.61 | 31.00 | 31.00 | 0.06% | 1,246,172 |
| May 29, 2026 | 31.91 | 32.46 | 30.85 | 30.98 | 30.98 | -2.36% | 1,731,415 |
| May 28, 2026 | 29.29 | 32.60 | 28.97 | 31.73 | 31.73 | 8.37% | 1,343,956 |
| May 27, 2026 | 28.92 | 30.90 | 28.92 | 29.28 | 29.28 | 3.10% | 1,042,077 |
| May 26, 2026 | 29.54 | 30.89 | 28.34 | 28.40 | 28.40 | -3.70% | 894,456 |
| May 22, 2026 | 29.37 | 30.10 | 29.15 | 29.49 | 29.49 | 0.99% | 838,954 |
| May 21, 2026 | 27.33 | 29.26 | 26.68 | 29.20 | 29.20 | 6.65% | 970,945 |
| May 20, 2026 | 26.64 | 27.61 | 25.88 | 27.38 | 27.38 | 2.93% | 1,091,811 |
| May 19, 2026 | 25.25 | 26.66 | 24.77 | 26.60 | 26.60 | 3.72% | 2,285,002 |
| May 18, 2026 | 28.34 | 29.15 | 25.20 | 25.65 | 25.65 | -9.43% | 1,277,217 |
| May 15, 2026 | 29.05 | 30.29 | 27.56 | 28.32 | 28.32 | -12.17% | 2,009,122 |
| May 14, 2026 | 31.29 | 32.42 | 30.49 | 32.24 | 32.24 | 3.33% | 1,436,965 |
| May 13, 2026 | 29.72 | 31.76 | 29.02 | 31.20 | 31.20 | 6.05% | 943,945 |
| May 12, 2026 | 29.16 | 30.09 | 28.79 | 29.42 | 29.42 | 0.10% | 1,211,762 |
| May 11, 2026 | 29.12 | 30.25 | 28.83 | 29.39 | 29.39 | -0.41% | 844,154 |
| May 8, 2026 | 30.04 | 30.44 | 28.72 | 29.51 | 29.51 | -1.57% | 541,820 |
| May 7, 2026 | 30.29 | 30.56 | 29.73 | 29.98 | 29.98 | -1.02% | 526,267 |
| May 6, 2026 | 30.21 | 30.56 | 29.43 | 30.29 | 30.29 | 1.10% | 587,778 |
| May 5, 2026 | 29.10 | 30.10 | 28.19 | 29.96 | 29.96 | 3.49% | 1,227,008 |
| May 4, 2026 | 28.99 | 29.40 | 28.24 | 28.95 | 28.95 | 0.98% | 1,135,396 |
| May 1, 2026 | 29.61 | 30.24 | 28.09 | 28.67 | 28.67 | -3.66% | 1,288,257 |
| Apr 30, 2026 | 29.60 | 30.28 | 28.93 | 29.76 | 29.76 | 0.78% | 1,494,250 |
| Apr 29, 2026 | 30.39 | 30.51 | 28.84 | 29.53 | 29.53 | -3.34% | 1,613,200 |
| Apr 28, 2026 | 31.64 | 32.17 | 30.22 | 30.55 | 30.55 | -3.72% | 951,863 |
| Apr 27, 2026 | 30.47 | 32.11 | 30.47 | 31.73 | 31.73 | 4.24% | 777,250 |
| Apr 24, 2026 | 31.40 | 31.69 | 30.11 | 30.44 | 30.44 | -2.56% | 699,466 |
| Apr 23, 2026 | 32.85 | 33.00 | 31.21 | 31.24 | 31.24 | -5.13% | 713,823 |
| Apr 22, 2026 | 32.10 | 33.38 | 32.06 | 32.93 | 32.93 | 3.39% | 1,356,216 |
| Apr 21, 2026 | 31.59 | 33.00 | 31.31 | 31.85 | 31.85 | 1.50% | 1,834,392 |
| Apr 20, 2026 | 31.09 | 32.39 | 30.86 | 31.38 | 31.38 | 0.13% | 979,766 |
| Apr 17, 2026 | 30.50 | 31.71 | 30.13 | 31.34 | 31.34 | 5.17% | 1,095,553 |
| Apr 16, 2026 | 29.45 | 30.25 | 29.14 | 29.80 | 29.80 | 1.95% | 1,070,002 |
| Apr 15, 2026 | 29.20 | 30.28 | 28.94 | 29.23 | 29.23 | 0.62% | 1,090,526 |
| Apr 14, 2026 | 27.84 | 29.33 | 27.64 | 29.05 | 29.05 | 5.91% | 1,283,638 |
| Apr 13, 2026 | 26.72 | 27.46 | 25.72 | 27.43 | 27.43 | 1.78% | 1,013,659 |
| Apr 10, 2026 | 26.72 | 27.08 | 26.25 | 26.95 | 26.95 | -0.48% | 743,836 |
| Apr 9, 2026 | 26.99 | 27.75 | 26.30 | 27.08 | 27.08 | - | 1,048,913 |
| Apr 8, 2026 | 28.67 | 28.99 | 26.84 | 27.08 | 27.08 | 0.78% | 1,071,029 |
| Apr 7, 2026 | 25.78 | 26.99 | 24.97 | 26.87 | 26.87 | 3.51% | 1,141,044 |
| Apr 6, 2026 | 25.15 | 26.74 | 24.98 | 25.96 | 25.96 | 4.55% | 1,129,468 |
| Apr 2, 2026 | 24.03 | 25.02 | 23.19 | 24.83 | 24.83 | 1.35% | 1,818,147 |
| Apr 1, 2026 | 24.67 | 25.32 | 23.84 | 24.50 | 24.50 | 0.70% | 1,946,726 |
| Mar 31, 2026 | 24.77 | 25.11 | 23.85 | 24.33 | 24.33 | 1.93% | 1,602,468 |
| Mar 30, 2026 | 24.96 | 24.96 | 23.86 | 23.87 | 23.87 | -3.32% | 1,533,998 |
| Mar 27, 2026 | 25.50 | 25.50 | 24.31 | 24.69 | 24.69 | -4.60% | 1,487,069 |
| Mar 26, 2026 | 27.41 | 27.99 | 25.67 | 25.88 | 25.88 | -6.74% | 1,352,950 |
| Mar 25, 2026 | 28.46 | 28.98 | 27.39 | 27.75 | 27.75 | -0.79% | 1,197,726 |
| Mar 24, 2026 | 26.24 | 28.00 | 25.78 | 27.97 | 27.97 | 4.29% | 2,008,902 |
| Mar 23, 2026 | 26.55 | 27.66 | 26.00 | 26.82 | 26.82 | 3.07% | 2,235,599 |
| Mar 20, 2026 | 25.91 | 26.48 | 24.97 | 26.02 | 26.02 | 0.50% | 2,734,788 |
| Mar 19, 2026 | 25.00 | 28.55 | 24.72 | 25.89 | 25.89 | 1.65% | 3,931,369 |
| Mar 18, 2026 | 21.66 | 25.77 | 21.66 | 25.47 | 25.47 | 13.10% | 3,038,088 |
| Mar 17, 2026 | 21.28 | 22.58 | 21.02 | 22.52 | 22.52 | 7.34% | 1,602,070 |
| Mar 16, 2026 | 20.56 | 21.67 | 20.48 | 20.98 | 20.98 | 2.39% | 1,256,886 |
| Mar 13, 2026 | 20.79 | 21.76 | 20.41 | 20.49 | 20.49 | -1.44% | 932,660 |
| Mar 12, 2026 | 21.78 | 22.46 | 20.64 | 20.79 | 20.79 | -6.39% | 1,420,304 |
| Mar 11, 2026 | 22.56 | 23.06 | 21.64 | 22.21 | 22.21 | -1.68% | 805,390 |
| Mar 10, 2026 | 22.66 | 23.13 | 22.01 | 22.59 | 22.59 | -2.55% | 1,243,785 |
| Mar 9, 2026 | 23.09 | 23.46 | 21.66 | 23.18 | 23.18 | 0.87% | 1,628,852 |
| Mar 6, 2026 | 24.00 | 24.45 | 22.60 | 22.98 | 22.98 | -7.56% | 839,270 |
| Mar 5, 2026 | 24.19 | 25.05 | 23.27 | 24.86 | 24.86 | 3.89% | 1,281,731 |
| Mar 4, 2026 | 23.91 | 24.54 | 23.60 | 23.93 | 23.93 | 0.25% | 851,573 |
| Mar 3, 2026 | 23.34 | 23.99 | 22.71 | 23.87 | 23.87 | -0.75% | 1,203,421 |
| Mar 2, 2026 | 22.53 | 24.09 | 22.27 | 24.05 | 24.05 | 3.84% | 765,770 |
| Feb 27, 2026 | 23.39 | 24.09 | 22.73 | 23.16 | 23.16 | -3.86% | 949,925 |
| Feb 26, 2026 | 23.20 | 24.26 | 23.02 | 24.09 | 24.09 | 4.74% | 613,353 |
| 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% | 1,522,458 |
| Feb 23, 2026 | 24.87 | 25.05 | 22.05 | 22.16 | 22.16 | -11.73% | 1,622,352 |
| 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% | 972,718 |
| Feb 18, 2026 | 22.27 | 24.60 | 22.00 | 23.68 | 23.68 | 6.33% | 1,803,749 |
| Feb 17, 2026 | 20.50 | 22.46 | 20.30 | 22.27 | 22.27 | 7.79% | 2,990,336 |
| Feb 13, 2026 | 22.70 | 22.70 | 20.13 | 20.66 | 20.66 | -8.14% | 2,786,434 |
| Feb 12, 2026 | 26.81 | 27.01 | 22.46 | 22.49 | 22.49 | -16.55% | 2,530,674 |
| Feb 11, 2026 | 27.01 | 27.27 | 25.36 | 26.95 | 26.95 | -1.28% | 1,842,836 |
| Feb 10, 2026 | 29.33 | 29.33 | 26.73 | 27.30 | 27.30 | -6.79% | 2,297,584 |
| Feb 9, 2026 | 27.75 | 29.86 | 27.15 | 29.29 | 29.29 | 5.59% | 3,161,338 |
| Feb 6, 2026 | 25.99 | 28.41 | 25.60 | 27.74 | 27.74 | 6.73% | 2,927,126 |
| Feb 5, 2026 | 27.32 | 27.78 | 25.79 | 25.99 | 25.99 | -7.64% | 3,064,815 |
| Feb 4, 2026 | 28.57 | 30.19 | 27.63 | 28.14 | 28.14 | -0.88% | 6,403,492 |
| Feb 3, 2026 | 28.72 | 29.61 | 27.63 | 28.39 | 28.39 | -1.36% | 1,699,711 |