HeartFlow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	29.79	31.72	29.27	31.01	31.01	3.89%	1,693,385
Aug 12, 2026	29.59	30.22	28.65	29.85	29.85	1.05%	1,080,928
Aug 11, 2026	29.42	30.12	29.33	29.54	29.54	0.65%	556,326
Aug 10, 2026	28.31	30.33	28.09	29.35	29.35	1.84%	845,423
Aug 7, 2026	27.54	29.06	27.54	28.82	28.82	5.99%	746,207
Aug 6, 2026	27.00	27.52	26.90	27.19	27.19	0.07%	471,027
Aug 5, 2026	26.91	27.51	26.86	27.17	27.17	-0.40%	907,702
Aug 4, 2026	26.54	27.53	26.54	27.28	27.28	1.94%	615,649
Aug 3, 2026	25.92	27.34	25.38	26.76	26.76	6.06%	838,663
Jul 31, 2026	26.46	26.72	24.94	25.23	25.23	-2.32%	685,284
Jul 30, 2026	25.08	26.24	24.99	25.83	25.83	3.15%	914,876
Jul 29, 2026	25.35	25.96	24.87	25.04	25.04	-2.15%	1,002,033
Jul 28, 2026	25.25	26.16	24.65	25.59	25.59	0.87%	1,489,373
Jul 27, 2026	24.48	25.65	24.25	25.37	25.37	5.18%	1,640,777
Jul 24, 2026	24.98	25.98	24.04	24.12	24.12	-1.99%	878,970
Jul 23, 2026	24.11	24.66	23.89	24.61	24.61	1.57%	1,066,838
Jul 22, 2026	25.18	25.61	23.87	24.23	24.23	-4.76%	1,114,095
Jul 21, 2026	24.66	25.72	24.56	25.44	25.44	3.58%	895,964
Jul 20, 2026	24.66	25.16	24.07	24.56	24.56	-1.29%	1,105,701
Jul 17, 2026	25.38	25.65	24.50	24.88	24.88	-4.20%	929,531
Jul 16, 2026	27.13	28.00	25.85	25.97	25.97	-4.70%	899,415
Jul 15, 2026	25.72	28.11	25.36	27.25	27.25	6.90%	1,143,111
Jul 14, 2026	26.25	26.64	25.07	25.49	25.49	-2.56%	1,986,660
Jul 13, 2026	26.82	27.36	26.04	26.16	26.16	-2.10%	1,075,516
Jul 10, 2026	27.75	28.35	26.29	26.72	26.72	-3.61%	923,956
Jul 9, 2026	26.19	27.78	26.09	27.72	27.72	6.00%	1,061,041
Jul 8, 2026	27.31	27.65	25.80	26.15	26.15	-4.18%	1,280,875
Jul 7, 2026	27.45	27.88	26.66	27.29	27.29	0.66%	1,377,640
Jul 6, 2026	27.80	29.36	27.10	27.11	27.11	-3.06%	1,579,558
Jul 2, 2026	30.93	30.98	27.63	27.97	27.97	-8.94%	1,892,539
Jul 1, 2026	29.35	30.77	28.89	30.71	30.71	4.67%	2,022,356
Jun 30, 2026	34.30	35.68	28.60	29.34	29.34	-15.81%	4,819,270
Jun 29, 2026	35.45	36.06	34.00	34.85	34.85	-2.24%	1,703,877
Jun 26, 2026	34.64	36.46	34.25	35.65	35.65	1.92%	12,523,686
Jun 25, 2026	34.83	35.85	34.01	34.98	34.98	0.20%	1,169,804
Jun 24, 2026	34.67	35.79	34.07	34.91	34.91	1.25%	1,687,790
Jun 23, 2026	33.35	34.79	32.97	34.48	34.48	1.89%	1,428,180
Jun 22, 2026	33.59	34.89	33.35	33.84	33.84	0.59%	1,651,981
Jun 18, 2026	33.47	33.92	32.69	33.64	33.64	2.44%	1,805,497
Jun 17, 2026	32.35	33.82	32.05	32.84	32.84	2.46%	1,483,311
Jun 16, 2026	32.80	34.15	31.84	32.05	32.05	-2.35%	1,789,621
Jun 15, 2026	33.31	34.31	32.47	32.82	32.82	-1.26%	1,120,442
Jun 12, 2026	30.77	33.67	30.00	33.24	33.24	8.38%	1,889,853
Jun 11, 2026	29.50	31.33	28.95	30.67	30.67	4.21%	1,357,317
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%	652,888
Jun 8, 2026	28.79	29.28	28.31	28.45	28.45	1.25%	667,913
Jun 5, 2026	28.84	29.29	28.06	28.10	28.10	-2.46%	730,517
Jun 4, 2026	29.15	30.55	28.50	28.81	28.81	-0.14%	1,469,509
Jun 3, 2026	29.15	29.40	27.68	28.85	28.85	-2.37%	1,310,920