Heartflow, Inc. Common Stock (HTFL) NASDAQ
20.98
+0.49(+2.39%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
20.98
+0.49(+2.39%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 16, 2026 | 20.56 | 20.98 | 20.98 | 21.67 | 20.48 | 1.26M |
| March 13, 2026 | 20.79 | 20.49 | 20.49 | 21.76 | 20.41 | 927,504 |
| March 12, 2026 | 21.78 | 20.79 | 20.79 | 22.46 | 20.64 | 1.42M |
| March 11, 2026 | 22.56 | 22.21 | 22.21 | 23.06 | 21.64 | 804,278 |
| March 10, 2026 | 22.66 | 22.59 | 22.59 | 23.13 | 22.01 | 1.17M |
| March 09, 2026 | 23.03 | 23.18 | 23.18 | 23.46 | 21.66 | 1.62M |
| March 06, 2026 | 24 | 22.98 | 22.98 | 24.45 | 22.6 | 839,270 |
| March 05, 2026 | 24.19 | 24.86 | 24.86 | 25.05 | 23.27 | 1.28M |
| March 04, 2026 | 23.91 | 23.93 | 23.93 | 24.54 | 23.6 | 833,632 |
| March 03, 2026 | 23.34 | 23.87 | 23.87 | 23.99 | 22.71 | 1.2M |
| March 02, 2026 | 22.53 | 24.05 | 24.05 | 24.09 | 22.27 | 765,800 |
| February 27, 2026 | 23.39 | 23.16 | 23.16 | 24.09 | 22.73 | 949,925 |
| February 26, 2026 | 23.2 | 24.09 | 24.09 | 24.26 | 23.02 | 613,353 |
| February 25, 2026 | 22.81 | 23 | 23 | 23.08 | 22.39 | 927,500 |
| February 24, 2026 | 22.41 | 22.77 | 22.77 | 23.43 | 21.1 | 1.52M |
| February 23, 2026 | 24.87 | 22.16 | 22.16 | 25.05 | 22.05 | 1.62M |
| February 20, 2026 | 23.55 | 25.1 | 0 | 25.42 | 23.48 | 1.18M |
| February 19, 2026 | 23.53 | 23.99 | 0 | 24.09 | 23.14 | 972,718 |
| February 18, 2026 | 22.27 | 23.68 | 0 | 24.6 | 22 | 1.8M |
| February 17, 2026 | 20.5 | 22.27 | 0 | 22.46 | 20.3 | 2.99M |
| February 13, 2026 | 22.7 | 20.66 | 0 | 22.7 | 20.13 | 2.79M |
| February 12, 2026 | 26.81 | 22.49 | 0 | 27.01 | 22.46 | 2.53M |
| February 11, 2026 | 27.01 | 26.95 | 0 | 27.27 | 25.36 | 1.84M |
| February 10, 2026 | 29.33 | 27.3 | 0 | 29.33 | 26.73 | 2.3M |
| February 09, 2026 | 27.75 | 29.29 | 0 | 29.86 | 27.15 | 3.16M |
| February 06, 2026 | 25.99 | 27.74 | 0 | 28.41 | 25.6 | 2.93M |
| February 05, 2026 | 27.32 | 25.99 | 0 | 27.78 | 25.79 | 3.06M |
| February 04, 2026 | 28.57 | 28.14 | 0 | 30.19 | 27.63 | 6.4M |
| February 03, 2026 | 28.72 | 28.39 | 0 | 29.61 | 27.63 | 1.7M |
| February 02, 2026 | 29.59 | 28.78 | 0 | 29.86 | 27.45 | 1.59M |
| January 30, 2026 | 30.8 | 29.87 | 0 | 31.32 | 28.72 | 1.18M |
| January 29, 2026 | 31.31 | 30.82 | 0 | 31.5 | 30.33 | 942,835 |
| January 28, 2026 | 32.57 | 31.1 | 0 | 32.75 | 30.56 | 1.15M |
| January 27, 2026 | 30.96 | 31.21 | 0 | 31.36 | 30.33 | 830,700 |
| January 26, 2026 | 31.75 | 31.04 | 0 | 32.15 | 30.91 | 542,000 |
| January 23, 2026 | 33.01 | 32.16 | 0 | 33.72 | 31.92 | 509,642 |
| January 22, 2026 | 33.66 | 33.5 | 0 | 35.98 | 33.24 | 642,920 |
| January 21, 2026 | 33.68 | 33.55 | 0 | 35.33 | 32.8 | 1.08M |
| January 20, 2026 | 36.15 | 34.19 | 0 | 36.99 | 34.14 | 952,221 |
| January 16, 2026 | 35.71 | 37.16 | 0 | 37.24 | 35.44 | 826,947 |
| January 15, 2026 | 35 | 36.12 | 0 | 36.54 | 34.62 | 1.38M |
| January 14, 2026 | 31.46 | 34.98 | 0 | 35.09 | 31.09 | 1.06M |
| January 13, 2026 | 31.98 | 32.07 | 0 | 32.08 | 30.19 | 1.04M |
| January 12, 2026 | 33.14 | 31.79 | 0 | 33.22 | 31.65 | 709,500 |
| January 09, 2026 | 33.5 | 33.14 | 0 | 34.06 | 31.68 | 683,000 |
| January 08, 2026 | 32.06 | 33.47 | 0 | 33.83 | 31.87 | 551,530 |
| January 07, 2026 | 31.14 | 32.58 | 0 | 33.72 | 30.37 | 815,100 |
| January 06, 2026 | 30.72 | 31.17 | 0 | 31.46 | 30.14 | 856,533 |
| January 05, 2026 | 29.24 | 30.41 | 0 | 30.97 | 29.24 | 438,616 |
| January 02, 2026 | 29.35 | 28.97 | 0 | 29.54 | 28.31 | 872,100 |
| December 31, 2025 | 30.22 | 29.15 | 0 | 30.46 | 28.86 | 1.02M |
| December 30, 2025 | 30.26 | 30.21 | 0 | 30.86 | 29.62 | 809,304 |
| December 29, 2025 | 30.01 | 30.31 | 0 | 30.6 | 29.43 | 412,806 |
| December 26, 2025 | 30.44 | 29.83 | 0 | 30.62 | 29.29 | 648,823 |
| December 24, 2025 | 30.2 | 30.44 | 0 | 31.23 | 29.84 | 385,326 |
| December 23, 2025 | 30.73 | 30.5 | 0 | 30.98 | 29 | 1.13M |
| December 22, 2025 | 30.31 | 31.25 | 0 | 31.95 | 29.78 | 786,466 |
| December 19, 2025 | 28.79 | 30.51 | 0 | 30.89 | 28.16 | 3.9M |
| December 18, 2025 | 27.46 | 28.65 | 0 | 29.82 | 27.45 | 1.19M |
| December 17, 2025 | 26.32 | 26.29 | 0 | 27.24 | 25.94 | 556,300 |