HeartFlow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	28.50	30.42	28.28	29.43	29.43	2.65%	1,668,796
Jun 9, 2026	28.76	29.66	27.98	28.67	28.67	0.77%	652,017
Jun 8, 2026	28.79	29.28	28.31	28.45	28.45	1.25%	667,909
Jun 5, 2026	28.84	29.29	28.06	28.10	28.10	-2.46%	730,463
Jun 4, 2026	29.15	30.55	28.50	28.81	28.81	-0.14%	1,469,196
Jun 3, 2026	29.15	29.40	27.68	28.85	28.85	-2.37%	1,308,943
Jun 2, 2026	31.00	31.34	29.50	29.55	29.55	-4.68%	727,002
Jun 1, 2026	30.93	32.41	30.61	31.00	31.00	0.06%	1,245,857
May 29, 2026	31.91	32.46	30.85	30.98	30.98	-2.36%	1,728,651
May 28, 2026	29.29	32.60	28.97	31.73	31.73	8.37%	1,343,872
May 27, 2026	28.92	30.90	28.92	29.28	29.28	3.10%	1,041,989
May 26, 2026	29.54	30.89	28.34	28.40	28.40	-3.70%	894,057
May 22, 2026	29.37	30.10	29.15	29.49	29.49	0.99%	838,954
May 21, 2026	27.33	29.26	26.68	29.20	29.20	6.65%	970,697
May 20, 2026	26.64	27.61	25.88	27.38	27.38	2.93%	1,091,647
May 19, 2026	25.25	26.66	24.77	26.60	26.60	3.72%	2,281,355
May 18, 2026	28.34	29.15	25.20	25.65	25.65	-9.43%	1,276,644
May 15, 2026	29.05	30.29	27.56	28.32	28.32	-12.17%	2,009,122
May 14, 2026	31.29	32.42	30.49	32.24	32.24	3.33%	1,436,965
May 13, 2026	29.72	31.76	29.02	31.20	31.20	6.05%	943,945
May 12, 2026	29.16	30.09	28.79	29.42	29.42	0.10%	1,211,762
May 11, 2026	29.12	30.25	28.83	29.39	29.39	-0.41%	844,154
May 8, 2026	30.04	30.44	28.72	29.51	29.51	-1.57%	541,820
May 7, 2026	30.29	30.56	29.73	29.98	29.98	-1.02%	526,267
May 6, 2026	30.21	30.56	29.43	30.29	30.29	1.10%	587,778
May 5, 2026	29.10	30.10	28.19	29.96	29.96	3.49%	1,227,008
May 4, 2026	28.99	29.40	28.24	28.95	28.95	0.98%	1,135,396
May 1, 2026	29.61	30.24	28.09	28.67	28.67	-3.66%	1,288,257
Apr 30, 2026	29.60	30.28	28.93	29.76	29.76	0.78%	1,494,250
Apr 29, 2026	30.39	30.51	28.84	29.53	29.53	-3.34%	1,613,200
Apr 28, 2026	31.64	32.17	30.22	30.55	30.55	-3.72%	951,863
Apr 27, 2026	30.47	32.11	30.47	31.73	31.73	4.24%	777,250
Apr 24, 2026	31.40	31.69	30.11	30.44	30.44	-2.56%	699,466
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%	1,356,216
Apr 21, 2026	31.59	33.00	31.31	31.85	31.85	1.50%	1,834,392
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%	1,095,553
Apr 16, 2026	29.45	30.25	29.14	29.80	29.80	1.95%	1,070,002
Apr 15, 2026	29.20	30.28	28.94	29.23	29.23	0.62%	1,090,526
Apr 14, 2026	27.84	29.33	27.64	29.05	29.05	5.91%	1,283,638
Apr 13, 2026	26.72	27.46	25.72	27.43	27.43	1.78%	1,013,659
Apr 10, 2026	26.72	27.08	26.25	26.95	26.95	-0.48%	743,836
Apr 9, 2026	26.99	27.75	26.30	27.08	27.08	-	1,048,913
Apr 8, 2026	28.67	28.99	26.84	27.08	27.08	0.78%	1,071,029
Apr 7, 2026	25.78	26.99	24.97	26.87	26.87	3.51%	1,141,044
Apr 6, 2026	25.15	26.74	24.98	25.96	25.96	4.55%	1,129,468
Apr 2, 2026	24.03	25.02	23.19	24.83	24.83	1.35%	1,818,147
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%	1,602,468