HeartFlow, Inc. (HTFL)
NASDAQ: HTFL · Real-Time Price · USD
29.17
+0.23 (0.81%)
At close: Aug 22, 2025, 4:00 PM
29.16
0.00 (-0.02%)
After-hours: Aug 22, 2025, 7:59 PM EDT
HeartFlow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 29.17 | 29.83 | 28.73 | 29.17 | 29.17 | 0.81% | 251,310 |
| 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 |