HeartFlow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	30.93	30.98	27.63	27.97	27.97	-8.94%	1,891,504
Jul 1, 2026	29.35	30.77	28.89	30.71	30.71	4.67%	2,015,476
Jun 30, 2026	34.30	35.68	28.60	29.34	29.34	-15.81%	4,808,289
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
Jun 2, 2026	31.00	31.34	29.50	29.55	29.55	-4.68%	727,005
Jun 1, 2026	30.93	32.41	30.61	31.00	31.00	0.06%	1,246,172
May 29, 2026	31.91	32.46	30.85	30.98	30.98	-2.36%	1,731,415
May 28, 2026	29.29	32.60	28.97	31.73	31.73	8.37%	1,343,956
May 27, 2026	28.92	30.90	28.92	29.28	29.28	3.10%	1,042,077
May 26, 2026	29.54	30.89	28.34	28.40	28.40	-3.70%	894,456
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%	970,945
May 20, 2026	26.64	27.61	25.88	27.38	27.38	2.93%	1,091,811
May 19, 2026	25.25	26.66	24.77	26.60	26.60	3.72%	2,285,002
May 18, 2026	28.34	29.15	25.20	25.65	25.65	-9.43%	1,277,217
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