HeartFlow, Inc. (HTFL)
NASDAQ: HTFL · Real-Time Price · USD
30.55
-1.18 (-3.72%)
Apr 28, 2026, 4:00 PM EDT - Market closed
HeartFlow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 2, 2026 | 29.59 | 29.86 | 27.45 | 28.78 | 28.78 | -3.65% | 1,591,270 |
| Jan 30, 2026 | 30.80 | 31.32 | 28.72 | 29.87 | 29.87 | -3.08% | 1,176,041 |
| Jan 29, 2026 | 31.31 | 31.50 | 30.33 | 30.82 | 30.82 | -0.90% | 942,835 |
| Jan 28, 2026 | 32.57 | 32.75 | 30.56 | 31.10 | 31.10 | -0.35% | 1,153,779 |
| Jan 27, 2026 | 30.96 | 31.36 | 30.33 | 31.21 | 31.21 | 0.55% | 830,688 |
| Jan 26, 2026 | 31.75 | 32.15 | 30.91 | 31.04 | 31.04 | -3.48% | 541,998 |
| Jan 23, 2026 | 33.01 | 33.72 | 31.92 | 32.16 | 32.16 | -4.00% | 509,642 |
| Jan 22, 2026 | 33.66 | 35.98 | 33.24 | 33.50 | 33.50 | -0.15% | 642,920 |
| 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% | 952,221 |
| Jan 16, 2026 | 35.71 | 37.24 | 35.44 | 37.16 | 37.16 | 2.88% | 826,947 |
| Jan 15, 2026 | 35.00 | 36.54 | 34.62 | 36.12 | 36.12 | 3.26% | 1,383,000 |
| Jan 14, 2026 | 31.46 | 35.09 | 31.09 | 34.98 | 34.98 | 9.07% | 1,064,762 |
| Jan 13, 2026 | 31.98 | 32.08 | 30.19 | 32.07 | 32.07 | 0.88% | 1,042,099 |
| 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% | 682,980 |
| Jan 8, 2026 | 32.06 | 33.83 | 31.87 | 33.47 | 33.47 | 2.73% | 551,530 |
| Jan 7, 2026 | 31.14 | 33.72 | 30.37 | 32.58 | 32.58 | 4.52% | 815,074 |
| Jan 6, 2026 | 30.72 | 31.46 | 30.14 | 31.17 | 31.17 | 2.50% | 856,533 |
| Jan 5, 2026 | 29.24 | 30.97 | 29.24 | 30.41 | 30.41 | 4.97% | 438,616 |
| Jan 2, 2026 | 29.35 | 29.54 | 28.31 | 28.97 | 28.97 | -0.62% | 872,056 |
| Dec 31, 2025 | 30.22 | 30.46 | 28.86 | 29.15 | 29.15 | -3.51% | 1,022,417 |
| 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% | 412,806 |
| 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% | 786,466 |
| Dec 19, 2025 | 28.79 | 30.89 | 28.16 | 30.51 | 30.51 | 6.49% | 3,902,616 |
| Dec 18, 2025 | 27.46 | 29.82 | 27.45 | 28.65 | 28.65 | 8.98% | 1,189,123 |
| 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 |