HeartFlow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	29.79	30.36	27.80	28.00	28.00	-5.47%	844,367
Dec 2, 2025	30.12	31.24	28.13	29.62	29.62	-1.76%	571,267
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%	231,406
Nov 26, 2025	32.74	33.06	31.06	31.43	31.43	-3.25%	389,770
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	-	873,849
Nov 21, 2025	27.96	31.03	26.76	30.85	30.85	11.49%	819,216
Nov 20, 2025	27.86	29.72	27.25	27.67	27.67	1.62%	821,152
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
Oct 9, 2025	35.76	37.29	32.74	32.89	32.89	-8.03%	409,479
Oct 8, 2025	35.25	37.09	34.82	35.76	35.76	2.20%	383,442
Oct 7, 2025	37.17	37.80	34.60	34.99	34.99	-6.14%	261,473
Oct 6, 2025	38.09	39.24	37.11	37.28	37.28	-0.96%	235,818
Oct 3, 2025	36.20	38.52	36.04	37.64	37.64	4.01%	665,413
Oct 2, 2025	36.32	36.74	34.50	36.19	36.19	0.75%	596,992
Oct 1, 2025	33.22	36.65	33.22	35.92	35.92	6.71%	623,617
Sep 30, 2025	34.15	34.87	33.34	33.66	33.66	-2.43%	477,711
Sep 29, 2025	33.81	34.57	32.37	34.50	34.50	4.36%	409,427
Sep 26, 2025	33.89	35.14	32.53	33.06	33.06	-2.54%	384,169
Sep 25, 2025	33.97	34.69	33.00	33.92	33.92	-1.65%	347,106
Sep 24, 2025	36.35	36.53	34.45	34.49	34.49	-3.85%	190,705