HeartFlow, Inc. HTFL
NASDAQ · United States · Technology Services
$50.02+0.27 (+0.54%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $49.85 | +0.21% | $49.81 | $51.07 | $49.20 | 594.23K |
| 2026-09-30 | $49.75 | -0.16% | $50.01 | $51.19 | $49.67 | 1.28M |
| 2026-09-29 | $49.83 | -0.18% | $50.00 | $51.00 | $48.67 | 2.04M |
| 2026-09-28 | $49.92 | +1.53% | $48.64 | $50.00 | $48.17 | 1.12M |
| 2026-09-25 | $49.17 | +1.05% | $48.93 | $49.57 | $48.10 | 1.16M |
| 2026-09-24 | $48.66 | +2.68% | $48.32 | $49.07 | $47.23 | 1.52M |
| 2026-09-23 | $47.39 | -5.54% | $49.66 | $50.70 | $46.78 | 2.10M |
| 2026-09-22 | $50.17 | -0.32% | $50.94 | $51.40 | $49.71 | 1.35M |
| 2026-09-21 | $50.33 | -0.83% | $50.62 | $51.13 | $48.51 | 1.38M |
| 2026-09-18 | $50.75 | +2.38% | $50.15 | $52.22 | $49.28 | 6.61M |
| 2026-09-17 | $49.57 | +2.63% | $49.44 | $50.33 | $48.65 | 2.05M |
| 2026-09-16 | $48.30 | -0.06% | $48.33 | $49.65 | $47.81 | 2.06M |
| 2026-09-15 | $48.33 | -2.44% | $49.28 | $50.44 | $48.19 | 2.03M |
| 2026-09-14 | $49.54 | -0.68% | $49.49 | $50.82 | $48.56 | 1.62M |
| 2026-09-11 | $49.88 | +9.65% | $46.11 | $50.23 | $45.60 | 2.21M |
| 2026-09-10 | $45.49 | -2.53% | $45.99 | $47.81 | $45.41 | 2.26M |
| 2026-09-09 | $46.67 | -2.26% | $47.25 | $48.26 | $45.50 | 1.42M |
| 2026-09-08 | $47.75 | -2.37% | $48.48 | $50.17 | $47.14 | 2.81M |
| 2026-09-04 | $48.91 | -1.61% | $49.74 | $49.86 | $48.87 | 1.41M |
| 2026-09-03 | $49.71 | -0.58% | $50.63 | $51.00 | $48.10 | 1.47M |
| 2026-09-02 | $50.00 | -0.85% | $50.60 | $51.78 | $49.43 | 1.75M |
| 2026-09-01 | $50.43 | +0.08% | $50.28 | $50.99 | $49.21 | 1.68M |
| 2026-08-31 | $50.39 | +5.46% | $47.68 | $50.99 | $47.13 | 2.63M |
| 2026-08-28 | $47.78 | -0.67% | $48.50 | $48.50 | $47.47 | 1.39M |
| 2026-08-27 | $48.10 | -1.72% | $48.92 | $50.44 | $48.03 | 1.50M |
| 2026-08-26 | $48.94 | -1.90% | $50.02 | $50.44 | $48.49 | 1.65M |
| 2026-08-25 | $49.89 | -0.62% | $50.95 | $51.19 | $49.88 | 1.75M |
| 2026-08-24 | $50.20 | +0.90% | $49.75 | $50.85 | $48.65 | 2.33M |
| 2026-08-21 | $49.75 | +6.30% | $47.35 | $50.48 | $46.75 | 2.46M |
| 2026-08-20 | $46.80 | +2.79% | $45.90 | $47.95 | $45.60 | 1.99M |
| 2026-08-19 | $45.53 | +0.66% | $46.02 | $47.22 | $44.53 | 2.94M |
| 2026-08-18 | $45.23 | +7.84% | $41.50 | $45.33 | $40.67 | 4.17M |
| 2026-08-17 | $41.94 | -0.33% | $41.23 | $43.28 | $41.01 | 4.10M |
| 2026-08-14 | $42.08 | +35.70% | $39.06 | $43.00 | $36.04 | 9.91M |
| 2026-08-13 | $31.01 | +3.89% | $29.79 | $31.72 | $29.27 | 1.94M |
| 2026-08-12 | $29.85 | +1.05% | $29.59 | $30.22 | $28.65 | 1.08M |
| 2026-08-11 | $29.54 | +0.65% | $29.42 | $30.12 | $29.33 | 556.30K |
| 2026-08-10 | $29.35 | +1.84% | $28.31 | $30.33 | $28.09 | 846.00K |
| 2026-08-07 | $28.82 | +5.99% | $27.54 | $29.06 | $27.54 | 746.20K |
| 2026-08-06 | $27.19 | +0.07% | $27.00 | $27.52 | $26.90 | 471.00K |
| 2026-08-05 | $27.17 | -0.40% | $26.91 | $27.51 | $26.86 | 907.70K |
| 2026-08-04 | $27.28 | +1.94% | $26.54 | $27.52 | $26.54 | 615.80K |
| 2026-08-03 | $26.76 | +6.06% | $25.92 | $27.34 | $25.38 | 881.50K |
| 2026-07-31 | $25.23 | -2.32% | $26.46 | $26.72 | $24.94 | 686.80K |
| 2026-07-30 | $25.83 | +3.15% | $25.08 | $26.24 | $24.99 | 914.90K |
| 2026-07-29 | $25.04 | -2.15% | $25.35 | $25.96 | $24.87 | 1.00M |
| 2026-07-28 | $25.59 | +0.87% | $25.25 | $26.16 | $24.65 | 1.49M |
| 2026-07-27 | $25.37 | +5.18% | $24.48 | $25.65 | $24.25 | 1.64M |
| 2026-07-24 | $24.12 | -1.99% | $24.98 | $25.98 | $24.04 | 888.20K |
| 2026-07-23 | $24.61 | +1.57% | $24.11 | $24.66 | $23.89 | 1.07M |
| 2026-07-22 | $24.23 | -4.76% | $25.18 | $25.61 | $23.87 | 1.11M |
| 2026-07-21 | $25.44 | +3.58% | $24.66 | $25.72 | $24.56 | 896.00K |
| 2026-07-20 | $24.56 | -1.29% | $24.66 | $25.16 | $24.07 | 1.11M |
| 2026-07-17 | $24.88 | -4.20% | $25.38 | $25.65 | $24.50 | 929.50K |
| 2026-07-16 | $25.97 | -4.70% | $27.13 | $28.00 | $25.85 | 899.40K |
| 2026-07-15 | $27.25 | +6.90% | $25.72 | $28.10 | $25.36 | 1.14M |
| 2026-07-14 | $25.49 | -2.56% | $26.25 | $26.64 | $25.07 | 1.99M |
| 2026-07-13 | $26.16 | -2.10% | $26.82 | $27.36 | $26.04 | 1.08M |
| 2026-07-10 | $26.72 | -3.61% | $27.75 | $28.35 | $26.28 | 924.00K |
| 2026-07-09 | $27.72 | +6.00% | $26.19 | $27.78 | $26.09 | 1.06M |
| 2026-07-08 | $26.15 | -4.18% | $27.31 | $27.65 | $25.80 | 1.28M |
| 2026-07-07 | $27.29 | +0.66% | $27.45 | $27.88 | $26.66 | 1.38M |
| 2026-07-06 | $27.11 | -3.06% | $27.80 | $29.36 | $27.09 | 1.58M |
| 2026-07-02 | $27.97 | -8.94% | $30.93 | $30.98 | $27.63 | 1.89M |
| 2026-07-01 | $30.71 | +4.67% | $29.35 | $30.77 | $28.89 | 2.02M |
| 2026-06-30 | $29.34 | -15.81% | $34.30 | $35.68 | $28.60 | 4.82M |
| 2026-06-29 | $34.85 | -2.24% | $35.45 | $36.06 | $34.00 | 1.70M |
| 2026-06-26 | $35.65 | +1.92% | $34.64 | $36.46 | $34.25 | 12.52M |
| 2026-06-25 | $34.98 | +0.20% | $34.83 | $35.85 | $34.01 | 1.17M |
| 2026-06-24 | $34.91 | +1.25% | $34.67 | $35.79 | $34.07 | 1.69M |
| 2026-06-23 | $34.48 | +1.89% | $33.35 | $34.79 | $32.97 | 1.43M |
| 2026-06-22 | $33.84 | +0.59% | $33.59 | $34.89 | $33.35 | 1.65M |
| 2026-06-18 | $33.64 | +2.44% | $33.47 | $33.92 | $32.69 | 1.81M |
| 2026-06-17 | $32.84 | +2.46% | $32.35 | $33.82 | $32.04 | 1.48M |
| 2026-06-16 | $32.05 | -2.35% | $32.80 | $34.15 | $31.84 | 1.79M |
| 2026-06-15 | $32.82 | -1.26% | $33.31 | $34.31 | $32.47 | 1.12M |
| 2026-06-12 | $33.24 | +8.38% | $30.77 | $33.67 | $30.00 | 1.89M |
| 2026-06-11 | $30.67 | +4.21% | $29.50 | $31.33 | $28.95 | 1.36M |
| 2026-06-10 | $29.43 | +2.65% | $28.50 | $30.42 | $28.28 | 1.67M |
| 2026-06-09 | $28.67 | +0.77% | $28.76 | $29.66 | $27.98 | 652.90K |
| 2026-06-08 | $28.45 | +1.25% | $28.79 | $29.28 | $28.31 | 667.90K |
| 2026-06-05 | $28.10 | -2.46% | $28.84 | $29.29 | $28.06 | 730.50K |
| 2026-06-04 | $28.81 | -0.14% | $29.15 | $30.55 | $28.50 | 1.47M |
| 2026-06-03 | $28.85 | -2.37% | $29.15 | $29.40 | $27.68 | 1.31M |
| 2026-06-02 | $29.55 | -4.68% | $31.00 | $31.33 | $29.50 | 727.00K |
| 2026-06-01 | $31.00 | +0.06% | $30.93 | $32.41 | $30.61 | 1.25M |
| 2026-05-29 | $30.98 | -2.36% | $31.91 | $32.46 | $30.85 | 1.73M |
| 2026-05-28 | $31.73 | +8.37% | $29.29 | $32.60 | $28.97 | 1.34M |
| 2026-05-27 | $29.28 | +3.10% | $28.92 | $30.90 | $28.92 | 1.04M |
| 2026-05-26 | $28.40 | -3.70% | $29.54 | $30.89 | $28.34 | 894.50K |