HeartFlow Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	50.63	51.00	48.85	49.07	-	-1.86%	162,839
Sep 2, 2026	50.60	51.78	49.43	50.00	50.00	-0.85%	1,536,498
Sep 1, 2026	50.28	50.99	49.21	50.43	50.43	0.08%	1,678,650
Aug 31, 2026	47.68	50.99	47.13	50.39	50.39	5.46%	2,632,952
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
Aug 3, 2026	25.92	27.34	25.38	26.76	26.76	6.06%	881,476
Jul 31, 2026	26.46	26.72	24.94	25.23	25.23	-2.32%	686,818
Jul 30, 2026	25.08	26.24	24.99	25.83	25.83	3.15%	917,607
Jul 29, 2026	25.35	25.96	24.87	25.04	25.04	-2.15%	1,002,052
Jul 28, 2026	25.25	26.16	24.65	25.59	25.59	0.87%	1,489,377
Jul 27, 2026	24.48	25.65	24.25	25.37	25.37	5.18%	1,640,778
Jul 24, 2026	24.98	25.98	24.04	24.12	24.12	-1.99%	888,211
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