Heartflow, Inc. Common Stock (HTFL) NASDAQ

Currency In USD

HTFL Historical Return

If you invested $1000 in Heartflow, Inc. Common Stock (HTFL) since IPO date, it would be worth $1,750.96 as of August 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 6 months ago would be worth $2,188.7, while $1000 invested 3 months ago would be worth $1,772.54. This corresponds to total returns of 75.1%, 118.87%, 77.25%, respectively, with annualized returns of 70.78%, 118.87%, 77.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HTFL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 24, 2026	49.75	50.2	50.2	50.85	48.65	2.33M
August 21, 2026	47.35	49.75	49.75	50.48	46.75	2.46M
August 20, 2026	45.9	46.8	46.8	47.95	45.6	1.99M
August 19, 2026	46.02	45.53	45.53	47.23	44.54	2.94M
August 18, 2026	41.5	45.23	45.23	45.33	40.67	4.17M
August 17, 2026	41.23	41.94	41.94	43.28	41	4.1M
August 14, 2026	39.06	42.08	42.08	43	36.04	9.89M
August 13, 2026	29.79	31.01	31.01	31.72	29.27	1.8M
August 12, 2026	29.59	29.85	29.85	30.22	28.65	1.08M
August 11, 2026	29.42	29.54	29.54	30.12	29.33	556,326
August 10, 2026	28.31	29.35	29.35	30.33	28.09	845,791
August 07, 2026	27.54	28.82	28.82	29.06	27.54	746,207
August 06, 2026	27	27.19	27.19	27.52	26.9	471,027
August 05, 2026	26.91	27.17	27.17	27.51	26.86	907,704
August 04, 2026	26.54	27.28	27.28	27.53	26.54	615,794
August 03, 2026	25.92	26.76	26.76	27.34	25.38	838,667
July 31, 2026	26.46	25.23	25.23	26.72	24.94	685,317
July 30, 2026	25.08	25.83	25.83	26.24	24.99	914,876
July 29, 2026	25.35	25.04	25.04	25.96	24.87	1M
July 28, 2026	25.25	25.59	25.59	26.16	24.65	1.49M
July 27, 2026	24.48	25.37	25.37	25.65	24.25	1.64M
July 23, 2026	24.11	24.61	24.61	24.66	23.89	1.07M
July 22, 2026	25.18	24.23	24.23	25.61	23.87	1.09M
July 21, 2026	24.66	25.44	25.44	25.72	24.56	895,963
July 20, 2026	24.66	24.56	24.56	25.16	24.07	1.11M
July 17, 2026	25.38	24.88	24.88	25.65	24.5	929,526
July 16, 2026	27.13	25.97	25.97	28	25.85	880,193
July 15, 2026	25.72	27.25	27.25	28.11	25.36	1.11M
July 14, 2026	26.25	25.49	25.49	26.64	25.07	1.99M
July 13, 2026	26.82	26.16	26.16	27.36	26.04	1.05M
July 10, 2026	27.75	26.72	26.72	28.35	26.29	923,956
July 09, 2026	26.19	27.72	27.72	27.78	26.09	1.06M
July 08, 2026	27.31	26.15	26.15	27.65	25.8	1.28M
July 07, 2026	27.45	27.29	27.29	27.88	26.66	1.38M
July 06, 2026	27.8	27.11	27.11	29.36	27.1	1.58M
July 02, 2026	30.93	27.97	27.97	30.98	27.63	1.89M
July 01, 2026	29.35	30.71	30.71	30.77	28.89	2.02M
June 30, 2026	34.3	29.34	29.34	35.68	28.6	4.81M
June 29, 2026	35.45	34.85	34.85	36.06	34	1.7M
June 26, 2026	34.64	35.65	35.65	36.46	34.25	12.52M
June 25, 2026	34.83	34.98	34.98	35.85	34.01	1.17M
June 24, 2026	34.67	34.91	34.91	35.79	34.07	1.69M
June 23, 2026	33.35	34.48	34.48	34.79	32.97	1.43M
June 22, 2026	33.59	33.84	33.84	34.89	33.35	1.65M
June 18, 2026	33.47	33.64	33.64	33.92	32.69	1.81M
June 17, 2026	32.35	32.84	32.84	33.82	32.05	1.48M
June 16, 2026	32.8	32.05	32.05	34.15	31.84	1.79M
June 15, 2026	33.31	32.82	32.82	34.31	32.47	1.12M
June 12, 2026	30.77	33.24	33.24	33.67	30	1.89M
June 11, 2026	29.5	30.67	30.67	31.33	28.95	1.36M
June 10, 2026	28.5	29.43	29.43	30.42	28.28	1.67M
June 09, 2026	28.76	28.67	28.67	29.66	27.98	652,017
June 08, 2026	28.79	28.45	28.45	29.28	28.31	667,910
June 05, 2026	28.84	28.1	28.1	29.29	28.06	730,476
June 04, 2026	29.15	28.81	28.81	30.55	28.5	1.47M
June 03, 2026	29.15	28.85	28.85	29.4	27.7	1.3M
June 02, 2026	31	29.55	29.55	31.34	29.5	727,002
June 01, 2026	30.93	31	31	32.41	30.61	1.25M
May 29, 2026	31.91	30.98	30.98	32.46	30.85	1.73M
May 28, 2026	29.29	31.73	31.73	32.6	28.97	1.34M