HeartFlow, Inc. (HTFL)
NASDAQ: HTFL · Real-Time Price · USD
33.06
-0.86 (-2.54%)
At close: Sep 26, 2025, 4:00 PM EDT
32.60
-0.46 (-1.39%)
After-hours: Sep 26, 2025, 7:50 PM EDT
HeartFlow Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 33.89 | 35.14 | 32.53 | 33.06 | 33.06 | -2.54% | 384,169 |
| Sep 25, 2025 | 33.97 | 34.69 | 33.00 | 33.92 | 33.92 | -1.65% | 347,106 |
| Sep 24, 2025 | 36.35 | 36.53 | 34.45 | 34.49 | 34.49 | -3.85% | 190,705 |
| Sep 23, 2025 | 32.00 | 36.25 | 31.01 | 35.87 | 35.87 | 14.13% | 532,254 |
| Sep 22, 2025 | 32.62 | 33.52 | 31.15 | 31.43 | 31.43 | -4.41% | 257,767 |
| Sep 19, 2025 | 32.40 | 33.79 | 31.94 | 32.88 | 32.88 | 1.23% | 1,486,366 |
| Sep 18, 2025 | 31.78 | 33.97 | 31.78 | 32.48 | 32.48 | 2.27% | 266,555 |
| Sep 17, 2025 | 31.05 | 32.69 | 30.55 | 31.76 | 31.76 | 1.73% | 354,990 |
| Sep 16, 2025 | 32.78 | 33.68 | 31.06 | 31.22 | 31.22 | -5.08% | 260,079 |
| Sep 15, 2025 | 33.84 | 34.68 | 32.56 | 32.89 | 32.89 | -1.47% | 241,796 |
| Sep 12, 2025 | 33.43 | 34.53 | 32.58 | 33.38 | 33.38 | 0.63% | 224,929 |
| Sep 11, 2025 | 33.56 | 34.75 | 33.02 | 33.17 | 33.17 | -0.93% | 175,141 |
| Sep 10, 2025 | 34.52 | 35.64 | 33.19 | 33.48 | 33.48 | -3.52% | 326,744 |
| Sep 9, 2025 | 33.96 | 36.50 | 33.33 | 34.70 | 34.70 | 0.58% | 333,383 |
| Sep 8, 2025 | 32.90 | 34.80 | 31.35 | 34.50 | 34.50 | 11.04% | 482,418 |
| Sep 5, 2025 | 34.44 | 35.90 | 30.78 | 31.07 | 31.07 | -8.85% | 442,190 |
| Sep 4, 2025 | 31.23 | 34.98 | 31.03 | 34.09 | 34.09 | 8.97% | 447,885 |
| Sep 3, 2025 | 31.28 | 32.13 | 29.40 | 31.28 | 31.28 | 0.39% | 281,285 |
| Sep 2, 2025 | 30.51 | 33.24 | 30.49 | 31.16 | 31.16 | -1.08% | 263,179 |
| Aug 29, 2025 | 32.01 | 32.44 | 30.41 | 31.50 | 31.50 | -1.99% | 217,600 |
| Aug 28, 2025 | 35.37 | 35.99 | 31.46 | 32.14 | 32.14 | -7.54% | 380,737 |
| Aug 27, 2025 | 31.38 | 36.25 | 31.05 | 34.76 | 34.76 | 10.77% | 604,293 |
| Aug 26, 2025 | 29.84 | 31.40 | 29.75 | 31.38 | 31.38 | 5.16% | 522,640 |
| Aug 25, 2025 | 29.36 | 30.98 | 29.36 | 29.84 | 29.84 | 2.31% | 312,430 |
| Aug 22, 2025 | 29.17 | 29.83 | 28.73 | 29.17 | 29.17 | 0.81% | 251,959 |
| Aug 21, 2025 | 29.52 | 29.74 | 28.87 | 28.93 | 28.93 | -1.30% | 251,583 |
| Aug 20, 2025 | 30.51 | 31.13 | 28.70 | 29.31 | 29.31 | -4.43% | 241,167 |
| Aug 19, 2025 | 29.78 | 31.32 | 28.63 | 30.67 | 30.67 | 2.34% | 349,776 |
| Aug 18, 2025 | 31.17 | 32.00 | 29.11 | 29.97 | 29.97 | -3.85% | 539,423 |
| Aug 15, 2025 | 34.00 | 34.80 | 30.01 | 31.17 | 31.17 | -7.48% | 699,750 |
| Aug 14, 2025 | 33.79 | 36.68 | 32.85 | 33.69 | 33.69 | 1.35% | 2,256,047 |
| Aug 13, 2025 | 30.21 | 33.50 | 29.58 | 33.24 | 33.24 | 11.17% | 1,125,983 |
| Aug 12, 2025 | 29.91 | 30.31 | 28.41 | 29.90 | 29.90 | -0.30% | 626,364 |
| Aug 11, 2025 | 28.75 | 31.70 | 28.27 | 29.99 | 29.99 | 4.31% | 1,134,909 |