NASDAQ : HTFL
HeartFlow, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 59.05 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.13B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
HeartFlow, Inc. (HTFL) closed at 54.49 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 59.14 | 60 | 54.36 | 54.49 | 1,648,070 | -7.72% |
| 2026-10-30 | 59 | 59.545 | 56.93 | 59.05 | 2,247,288 | -2.45% |
| 2026-10-29 | 59 | 60.56 | 58.5 | 60.53 | 1,299,737 | +2.42% |
| 2026-10-28 | 58.06 | 60.29 | 56.42 | 59.1 | 1,644,138 | +2.21% |
| 2026-10-27 | 56.95 | 59.9 | 55.99 | 57.82 | 1,794,084 | +1.43% |
| 2026-10-26 | 57.31 | 57.55 | 56.32 | 57.005 | 1,058,738 | +0.52% |
| 2026-10-23 | 55.27 | 57.74 | 54.605 | 56.71 | 1,556,315 | +2.31% |
| 2026-10-22 | 55.01 | 56.72 | 54.45 | 55.43 | 1,296,274 | -0.70% |
| 2026-10-21 | 55.6 | 57.25 | 55.33 | 55.82 | 1,577,592 | +0.41% |
| 2026-10-20 | 51.92 | 56.295 | 51 | 55.59 | 3,026,866 | +8.96% |
| 2026-10-19 | 48.7 | 51.78 | 48.7 | 51.02 | 1,603,573 | +5.65% |
| 2026-10-16 | 50.64 | 50.99 | 47.97 | 48.29 | 1,023,936 | -5.14% |
| 2026-10-15 | 48.37 | 51.843 | 47.39 | 50.905 | 1,503,989 | +2.92% |
| 2026-10-14 | 49.46 | 50.87 | 48.85 | 49.46 | 1,616,349 | -1.71% |
| 2026-10-13 | 50.84 | 51.57 | 49.91 | 50.32 | 1,493,890 | -0.47% |
| 2026-10-12 | 49.75 | 51.69 | 49.18 | 50.56 | 1,415,707 | +1.65% |
| 2026-10-09 | 47.64 | 50 | 47.26 | 49.74 | 812,893 | +4.43% |
| 2026-10-08 | 48.54 | 49.66 | 46.5 | 47.63 | 1,993,905 | -3.50% |
| 2026-10-07 | 49.76 | 51.5 | 48.44 | 49.36 | 1,442,796 | -2.62% |
| 2026-10-06 | 54 | 54.32 | 49.51 | 50.69 | 2,909,021 | -2.91% |
| 2026-10-05 | 49.29 | 53.07 | 49.29 | 52.21 | 2,453,178 | +5.86% |
| 2026-10-02 | 49 | 50 | 47.33 | 49.32 | 1,642,321 | +0.84% |
| 2026-10-01 | 49.81 | 51.08 | 48.84 | 48.91 | 1,280,155 | -1.69% |
| 2026-09-30 | 50.01 | 51.19 | 49.67 | 49.75 | 1,297,253 | -0.16% |
| 2026-09-29 | 50 | 51 | 48.67 | 49.83 | 2,043,196 | -0.18% |
| 2026-09-28 | 48.64 | 50 | 48.17 | 49.92 | 1,121,107 | +1.53% |
| 2026-09-25 | 48.93 | 49.57 | 48.1 | 49.17 | 1,159,353 | +1.05% |
| 2026-09-24 | 48.32 | 49.07 | 47.23 | 48.66 | 1,515,776 | +2.68% |
| 2026-09-23 | 49.66 | 50.7 | 46.78 | 47.39 | 2,099,244 | -5.54% |
| 2026-09-22 | 50.94 | 51.4 | 49.71 | 50.17 | 1,349,343 | -0.32% |
| 2026-09-21 | 50.62 | 51.13 | 48.51 | 50.33 | 1,380,864 | -0.83% |
| 2026-09-18 | 50.15 | 52.221 | 49.28 | 50.75 | 6,607,227 | +2.38% |
| 2026-09-17 | 49.44 | 50.335 | 48.65 | 49.57 | 2,053,961 | +2.63% |
| 2026-09-16 | 48.33 | 49.655 | 47.81 | 48.3 | 2,057,377 | -0.06% |
| 2026-09-15 | 49.28 | 50.44 | 48.19 | 48.33 | 2,031,876 | -2.44% |
| 2026-09-14 | 49.49 | 50.82 | 48.56 | 49.54 | 1,619,579 | -0.68% |
| 2026-09-11 | 46.11 | 50.23 | 45.6 | 49.88 | 2,215,986 | +9.65% |
| 2026-09-10 | 45.99 | 47.805 | 45.41 | 45.49 | 2,256,891 | -2.53% |
| 2026-09-09 | 47.25 | 48.26 | 45.5 | 46.67 | 1,420,295 | -2.26% |
| 2026-09-08 | 48.48 | 50.17 | 47.14 | 47.75 | 2,805,765 | -2.37% |
| 2026-09-04 | 49.74 | 49.858 | 48.87 | 48.91 | 1,407,076 | -1.61% |
| 2026-09-03 | 50.63 | 51 | 48.1 | 49.71 | 1,470,238 | -0.58% |
| 2026-09-02 | 50.6 | 51.778 | 49.43 | 50 | 1,752,540 | -0.85% |
| 2026-09-01 | 50.28 | 50.99 | 49.21 | 50.43 | 1,678,851 | +0.08% |
| 2026-08-31 | 47.68 | 50.99 | 47.13 | 50.39 | 2,633,154 | +5.46% |
| 2026-08-28 | 48.5 | 48.5 | 47.47 | 47.78 | 1,394,458 | -0.67% |
| 2026-08-27 | 48.92 | 50.44 | 48.03 | 48.1 | 1,496,779 | -1.72% |
| 2026-08-26 | 50.02 | 50.44 | 48.49 | 48.94 | 1,653,807 | -1.90% |
| 2026-08-25 | 50.95 | 51.19 | 49.884 | 49.89 | 1,749,095 | -0.62% |
| 2026-08-24 | 49.75 | 50.85 | 48.65 | 50.2 | 2,326,452 | +0.90% |
| 2026-08-21 | 47.35 | 50.48 | 46.75 | 49.75 | 2,462,338 | +6.30% |
| 2026-08-20 | 45.9 | 47.95 | 45.6 | 46.8 | 1,991,137 | +2.79% |
| 2026-08-19 | 46.02 | 47.225 | 44.535 | 45.53 | 2,941,096 | +0.66% |
| 2026-08-18 | 41.5 | 45.33 | 40.67 | 45.23 | 4,169,735 | +7.84% |
| 2026-08-17 | 41.23 | 43.28 | 41.005 | 41.94 | 4,101,954 | -0.33% |
| 2026-08-14 | 39.06 | 43 | 36.037 | 42.08 | 9,913,524 | +35.70% |
| 2026-08-13 | 29.79 | 31.72 | 29.27 | 31.01 | 1,938,791 | +3.89% |
| 2026-08-12 | 29.59 | 30.22 | 28.65 | 29.85 | 1,081,034 | +1.05% |
| 2026-08-11 | 29.42 | 30.12 | 29.33 | 29.54 | 556,343 | +0.65% |
| 2026-08-10 | 28.31 | 30.33 | 28.094 | 29.35 | 845,997 | +1.84% |
| 2026-08-07 | 27.54 | 29.06 | 27.54 | 28.82 | 746,208 | +5.99% |
| 2026-08-06 | 27 | 27.52 | 26.9 | 27.19 | 471,028 | +0.07% |
| 2026-08-05 | 26.91 | 27.51 | 26.86 | 27.17 | 907,706 | -0.40% |
| 2026-08-04 | 26.54 | 27.525 | 26.54 | 27.28 | 615,796 | +1.94% |
| 2026-08-03 | 25.92 | 27.34 | 25.38 | 26.76 | 881,476 | +6.06% |
| 2026-07-31 | 26.46 | 26.715 | 24.94 | 25.23 | 686,818 | -2.32% |
| 2026-07-30 | 25.08 | 26.24 | 24.99 | 25.83 | 917,607 | +3.15% |
| 2026-07-29 | 25.35 | 25.96 | 24.87 | 25.04 | 1,002,052 | -2.15% |
| 2026-07-28 | 25.25 | 26.16 | 24.65 | 25.59 | 1,489,377 | +0.87% |
| 2026-07-27 | 24.48 | 25.645 | 24.25 | 25.37 | 1,640,778 | +5.18% |
| 2026-07-24 | 24.98 | 25.98 | 24.04 | 24.12 | 888,211 | -1.99% |
| 2026-07-23 | 24.11 | 24.66 | 23.89 | 24.61 | 1,066,838 | +1.57% |
| 2026-07-22 | 25.18 | 25.61 | 23.87 | 24.23 | 1,114,095 | -4.76% |
| 2026-07-21 | 24.66 | 25.715 | 24.561 | 25.44 | 895,964 | +3.58% |
| 2026-07-20 | 24.66 | 25.16 | 24.07 | 24.56 | 1,105,701 | -1.29% |
| 2026-07-17 | 25.38 | 25.65 | 24.5 | 24.88 | 929,531 | -4.20% |
| 2026-07-16 | 27.13 | 28 | 25.846 | 25.97 | 899,415 | -4.70% |
| 2026-07-15 | 25.72 | 28.105 | 25.36 | 27.25 | 1,143,111 | +6.90% |
| 2026-07-14 | 26.25 | 26.64 | 25.065 | 25.49 | 1,986,660 | -2.56% |
| 2026-07-13 | 26.82 | 27.36 | 26.04 | 26.16 | 1,075,516 | -2.10% |
| 2026-07-10 | 27.75 | 28.35 | 26.285 | 26.72 | 923,956 | -3.61% |
| 2026-07-09 | 26.19 | 27.78 | 26.09 | 27.72 | 1,061,041 | +6.00% |
| 2026-07-08 | 27.31 | 27.65 | 25.8 | 26.15 | 1,280,875 | -4.18% |
| 2026-07-07 | 27.45 | 27.88 | 26.66 | 27.29 | 1,377,640 | +0.66% |
| 2026-07-06 | 27.8 | 29.36 | 27.095 | 27.11 | 1,579,558 | -3.06% |
| 2026-07-02 | 30.93 | 30.98 | 27.63 | 27.965 | 1,892,539 | -8.94% |
| 2026-07-01 | 29.35 | 30.77 | 28.89 | 30.71 | 2,022,356 | +4.67% |
| 2026-06-30 | 34.3 | 35.68 | 28.603 | 29.34 | 4,819,270 | -15.81% |
| 2026-06-29 | 35.45 | 36.063 | 34 | 34.85 | 1,703,877 | -2.24% |
| 2026-06-26 | 34.64 | 36.458 | 34.25 | 35.65 | 12,523,686 | +1.92% |
| 2026-06-25 | 34.83 | 35.85 | 34.01 | 34.98 | 1,169,804 | +0.20% |
| 2026-06-24 | 34.67 | 35.79 | 34.07 | 34.91 | 1,687,790 | +1.25% |
| 2026-06-23 | 33.35 | 34.788 | 32.97 | 34.48 | 1,428,180 | +1.89% |
| 2026-06-22 | 33.59 | 34.89 | 33.35 | 33.84 | 1,651,981 | +0.59% |
| 2026-06-18 | 33.47 | 33.922 | 32.69 | 33.64 | 1,805,497 | +2.44% |
| 2026-06-17 | 32.35 | 33.82 | 32.045 | 32.84 | 1,483,311 | +2.46% |
| 2026-06-16 | 32.8 | 34.15 | 31.84 | 32.05 | 1,789,621 | -2.35% |
| 2026-06-15 | 33.31 | 34.31 | 32.47 | 32.82 | 1,120,442 | -1.26% |
| 2026-06-12 | 30.77 | 33.67 | 30 | 33.24 | 1,889,853 | +8.38% |
| 2026-06-11 | 29.5 | 31.33 | 28.95 | 30.67 | 1,357,317 | +4.21% |
| 2026-06-10 | 28.5 | 30.42 | 28.28 | 29.43 | 1,668,796 | +2.65% |
| 2026-06-09 | 28.76 | 29.66 | 27.98 | 28.67 | 652,888 | +0.77% |
| 2026-06-08 | 28.79 | 29.28 | 28.31 | 28.45 | 667,913 | +1.25% |
| 2026-06-05 | 28.84 | 29.29 | 28.06 | 28.1 | 730,517 | -2.46% |
| 2026-06-04 | 29.15 | 30.55 | 28.5 | 28.81 | 1,469,509 | -0.14% |
| 2026-06-03 | 29.15 | 29.4 | 27.68 | 28.85 | 1,310,920 | -2.37% |
| 2026-06-02 | 31 | 31.335 | 29.5 | 29.55 | 727,005 | -4.68% |
| 2026-06-01 | 30.93 | 32.41 | 30.61 | 31 | 1,246,172 | +0.06% |
| 2026-05-29 | 31.91 | 32.46 | 30.85 | 30.98 | 1,731,415 | -2.36% |
| 2026-05-28 | 29.29 | 32.6 | 28.97 | 31.73 | 1,343,956 | +8.37% |
| 2026-05-27 | 28.92 | 30.9 | 28.92 | 29.28 | 1,042,077 | +3.10% |
| 2026-05-26 | 29.54 | 30.89 | 28.34 | 28.4 | 894,456 | -3.70% |
| 2026-05-22 | 29.37 | 30.1 | 29.15 | 29.49 | 838,954 | +0.99% |
| 2026-05-21 | 27.33 | 29.26 | 26.68 | 29.2 | 970,945 | +6.65% |
| 2026-05-20 | 26.64 | 27.61 | 25.88 | 27.38 | 1,091,811 | +2.93% |
| 2026-05-19 | 25.25 | 26.66 | 24.77 | 26.6 | 2,285,002 | +3.72% |
| 2026-05-18 | 28.34 | 29.15 | 25.2 | 25.645 | 1,277,217 | -9.43% |
| 2026-05-15 | 29.05 | 30.29 | 27.56 | 28.315 | 2,009,122 | -12.17% |
| 2026-05-14 | 31.29 | 32.42 | 30.49 | 32.24 | 1,436,965 | +3.33% |
| 2026-05-13 | 29.72 | 31.76 | 29.015 | 31.2 | 943,945 | +6.05% |