HeartFlow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	54.30	56.95	54.00	54.60	54.60	0.20%	748,409
Nov 2, 2026	59.14	60.00	54.36	54.49	54.49	-7.72%	1,648,070
Oct 30, 2026	59.00	59.55	56.93	59.05	59.05	-2.45%	2,247,288
Oct 29, 2026	59.00	60.56	58.50	60.53	60.53	2.42%	1,299,737
Oct 28, 2026	58.06	60.29	56.42	59.10	59.10	2.21%	1,644,138
Oct 27, 2026	56.95	59.90	55.99	57.82	57.82	1.43%	1,794,084
Oct 26, 2026	57.31	57.55	56.32	57.01	57.01	0.52%	1,058,738
Oct 23, 2026	55.27	57.74	54.61	56.71	56.71	2.31%	1,556,315
Oct 22, 2026	55.01	56.72	54.45	55.43	55.43	-0.70%	1,296,274
Oct 21, 2026	55.60	57.25	55.33	55.82	55.82	0.41%	1,577,592
Oct 20, 2026	51.92	56.30	51.00	55.59	55.59	8.96%	3,026,866
Oct 19, 2026	48.70	51.78	48.70	51.02	51.02	5.65%	1,603,573
Oct 16, 2026	50.64	50.99	47.97	48.29	48.29	-5.14%	1,023,936
Oct 15, 2026	48.37	51.84	47.39	50.91	50.91	2.92%	1,503,989
Oct 14, 2026	49.46	50.87	48.85	49.46	49.46	-1.71%	1,616,349
Oct 13, 2026	50.84	51.57	49.91	50.32	50.32	-0.47%	1,493,890
Oct 12, 2026	49.75	51.69	49.18	50.56	50.56	1.65%	1,415,707
Oct 9, 2026	47.64	50.00	47.26	49.74	49.74	4.43%	812,893
Oct 8, 2026	48.54	49.66	46.50	47.63	47.63	-3.50%	1,993,905
Oct 7, 2026	49.76	51.50	48.44	49.36	49.36	-2.62%	1,442,796
Oct 6, 2026	54.00	54.32	49.51	50.69	50.69	-2.91%	2,909,021
Oct 5, 2026	49.29	53.07	49.29	52.21	52.21	5.86%	2,453,178
Oct 2, 2026	49.00	50.00	47.33	49.32	49.32	0.84%	1,642,321
Oct 1, 2026	49.81	51.08	48.84	48.91	48.91	-1.69%	1,280,155
Sep 30, 2026	50.01	51.19	49.67	49.75	49.75	-0.16%	1,297,253
Sep 29, 2026	50.00	51.00	48.67	49.83	49.83	-0.18%	2,043,196
Sep 28, 2026	48.64	50.00	48.17	49.92	49.92	1.53%	1,121,107
Sep 25, 2026	48.93	49.57	48.10	49.17	49.17	1.05%	1,159,353
Sep 24, 2026	48.32	49.07	47.23	48.66	48.66	2.68%	1,515,776
Sep 23, 2026	49.66	50.70	46.78	47.39	47.39	-5.54%	2,099,244
Sep 22, 2026	50.94	51.40	49.71	50.17	50.17	-0.32%	1,349,343
Sep 21, 2026	50.62	51.13	48.51	50.33	50.33	-0.83%	1,380,864
Sep 18, 2026	50.15	52.22	49.28	50.75	50.75	2.38%	6,607,227
Sep 17, 2026	49.44	50.34	48.65	49.57	49.57	2.63%	2,053,961
Sep 16, 2026	48.33	49.66	47.81	48.30	48.30	-0.06%	2,057,377
Sep 15, 2026	49.28	50.44	48.19	48.33	48.33	-2.44%	2,031,876
Sep 14, 2026	49.49	50.82	48.56	49.54	49.54	-0.68%	1,619,579
Sep 11, 2026	46.11	50.23	45.60	49.88	49.88	9.65%	2,215,986
Sep 10, 2026	45.99	47.81	45.41	45.49	45.49	-2.53%	2,256,891
Sep 9, 2026	47.25	48.26	45.50	46.67	46.67	-2.26%	1,420,295
Sep 8, 2026	48.48	50.17	47.14	47.75	47.75	-2.37%	2,805,765
Sep 4, 2026	49.74	49.86	48.87	48.91	48.91	-1.61%	1,407,076
Sep 3, 2026	50.63	51.00	48.10	49.71	49.71	-0.58%	1,470,238
Sep 2, 2026	50.60	51.78	49.43	50.00	50.00	-0.85%	1,752,540
Sep 1, 2026	50.28	50.99	49.21	50.43	50.43	0.08%	1,678,851
Aug 31, 2026	47.68	50.99	47.13	50.39	50.39	5.46%	2,633,154
Aug 28, 2026	48.50	48.50	47.47	47.78	47.78	-0.67%	1,394,458
Aug 27, 2026	48.92	50.44	48.03	48.10	48.10	-1.72%	1,496,779
Aug 26, 2026	50.02	50.44	48.49	48.94	48.94	-1.90%	1,653,807
Aug 25, 2026	50.95	51.19	49.88	49.89	49.89	-0.62%	1,749,095