HeartFlow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	33.43	34.53	32.58	33.38	33.38	0.63%	224,929
Sep 11, 2025	33.56	34.75	33.02	33.17	33.17	-0.93%	175,141
Sep 10, 2025	34.52	35.64	33.19	33.48	33.48	-3.52%	326,744
Sep 9, 2025	33.96	36.50	33.33	34.70	34.70	0.58%	333,383
Sep 8, 2025	32.90	34.80	31.35	34.50	34.50	11.04%	482,418
Sep 5, 2025	34.44	35.90	30.78	31.07	31.07	-8.85%	442,190
Sep 4, 2025	31.23	34.98	31.03	34.09	34.09	8.97%	447,885
Sep 3, 2025	31.28	32.13	29.40	31.28	31.28	0.39%	281,285
Sep 2, 2025	30.51	33.24	30.49	31.16	31.16	-1.08%	263,179
Aug 29, 2025	32.01	32.44	30.41	31.50	31.50	-1.99%	217,600
Aug 28, 2025	35.37	35.99	31.46	32.14	32.14	-7.54%	380,737
Aug 27, 2025	31.38	36.25	31.05	34.76	34.76	10.77%	604,293
Aug 26, 2025	29.84	31.40	29.75	31.38	31.38	5.16%	522,640
Aug 25, 2025	29.36	30.98	29.36	29.84	29.84	2.31%	312,430
Aug 22, 2025	29.17	29.83	28.73	29.17	29.17	0.81%	251,959
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