HeartFlow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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