HeartFlow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	31.40	31.69	30.11	30.44	30.44	-2.56%	642,176
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%	1,355,374
Apr 21, 2026	31.59	33.00	31.31	31.85	31.85	1.50%	1,834,194
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%	1,094,721
Apr 16, 2026	29.45	30.25	29.14	29.80	29.80	1.95%	1,069,991
Apr 15, 2026	29.20	30.28	28.94	29.23	29.23	0.62%	1,090,506
Apr 14, 2026	27.84	29.33	27.64	29.05	29.05	5.91%	1,281,644
Apr 13, 2026	26.72	27.46	25.72	27.43	27.43	1.78%	992,544
Apr 10, 2026	26.72	27.08	26.25	26.95	26.95	-0.48%	743,665
Apr 9, 2026	26.99	27.75	26.30	27.08	27.08	-	1,048,124
Apr 8, 2026	28.67	28.99	26.84	27.08	27.08	0.78%	1,071,013
Apr 7, 2026	25.78	26.99	24.97	26.87	26.87	3.51%	1,139,412
Apr 6, 2026	25.15	26.74	24.98	25.96	25.96	4.55%	1,128,347
Apr 2, 2026	24.03	25.02	23.19	24.83	24.83	1.35%	1,818,129
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%	1,602,462
Mar 30, 2026	24.96	24.96	23.86	23.87	23.87	-3.32%	1,523,687
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%	1,352,841
Mar 25, 2026	28.46	28.98	27.39	27.75	27.75	-0.79%	1,197,666
Mar 24, 2026	26.24	28.00	25.78	27.97	27.97	4.29%	2,008,882
Mar 23, 2026	26.55	27.66	26.00	26.82	26.82	3.07%	2,216,839
Mar 20, 2026	25.91	26.48	24.97	26.02	26.02	0.50%	2,732,769
Mar 19, 2026	25.00	28.55	24.72	25.89	25.89	1.65%	3,929,782
Mar 18, 2026	21.66	25.77	21.66	25.47	25.47	13.10%	3,033,301
Mar 17, 2026	21.28	22.58	21.02	22.52	22.52	7.34%	1,601,792
Mar 16, 2026	20.56	21.67	20.48	20.98	20.98	2.39%	1,256,874
Mar 13, 2026	20.79	21.76	20.41	20.49	20.49	-1.44%	932,559
Mar 12, 2026	21.78	22.46	20.64	20.79	20.79	-6.39%	1,419,467
Mar 11, 2026	22.56	23.06	21.64	22.21	22.21	-1.68%	805,278
Mar 10, 2026	22.66	23.13	22.01	22.59	22.59	-2.55%	1,209,182
Mar 9, 2026	23.09	23.46	21.66	23.18	23.18	0.87%	1,627,064
Mar 6, 2026	24.00	24.45	22.60	22.98	22.98	-7.56%	837,670
Mar 5, 2026	24.19	25.05	23.27	24.86	24.86	3.89%	1,280,730
Mar 4, 2026	23.91	24.54	23.60	23.93	23.93	0.25%	851,571
Mar 3, 2026	23.34	23.99	22.71	23.87	23.87	-0.75%	1,203,374
Mar 2, 2026	22.53	24.09	22.27	24.05	24.05	3.84%	765,766
Feb 27, 2026	23.39	24.09	22.73	23.16	23.16	-3.86%	949,865
Feb 26, 2026	23.20	24.26	23.02	24.09	24.09	4.74%	612,950
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%	1,427,718
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