HeartFlow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	50.84	51.57	49.91	50.32	50.32	-0.47%	1,497,034
Oct 12, 2026	49.75	51.69	49.18	50.56	50.56	1.65%	1,348,500
Oct 9, 2026	47.64	50.00	47.26	49.74	49.74	4.43%	800,877
Oct 8, 2026	48.54	49.66	46.50	47.63	47.63	-3.50%	1,670,455
Oct 7, 2026	49.76	51.50	48.44	49.36	49.36	-2.62%	1,440,377
Oct 6, 2026	54.00	54.32	49.51	50.69	50.69	-2.91%	2,907,524
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
Aug 24, 2026	49.75	50.85	48.65	50.20	50.20	0.90%	2,326,452
Aug 21, 2026	47.35	50.48	46.75	49.75	49.75	6.30%	2,462,338
Aug 20, 2026	45.90	47.95	45.60	46.80	46.80	2.79%	1,991,137
Aug 19, 2026	46.02	47.23	44.54	45.53	45.53	0.66%	2,941,096
Aug 18, 2026	41.50	45.33	40.67	45.23	45.23	7.84%	4,169,735
Aug 17, 2026	41.23	43.28	41.01	41.94	41.94	-0.33%	4,101,954
Aug 14, 2026	39.06	43.00	36.04	42.08	42.08	35.70%	9,913,524
Aug 13, 2026	29.79	31.72	29.27	31.01	31.01	3.89%	1,938,791
Aug 12, 2026	29.59	30.22	28.65	29.85	29.85	1.05%	1,081,034
Aug 11, 2026	29.42	30.12	29.33	29.54	29.54	0.65%	556,343
Aug 10, 2026	28.31	30.33	28.09	29.35	29.35	1.84%	845,997
Aug 7, 2026	27.54	29.06	27.54	28.82	28.82	5.99%	746,208
Aug 6, 2026	27.00	27.52	26.90	27.19	27.19	0.07%	471,028
Aug 5, 2026	26.91	27.51	26.86	27.17	27.17	-0.40%	907,706
Aug 4, 2026	26.54	27.53	26.54	27.28	27.28	1.94%	615,796