Heartflow Inc. Common Sto... (HTFL)
NASDAQ: HTFL
· Real-Time Price · USD
29.16
0.23 (0.80%)
At close: Aug 22, 2025, 3:59 PM
29.70
1.83%
After-hours: Aug 22, 2025, 05:41 PM EDT
HTFL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 22, 2025 | 29.17 | 29.83 | 28.73 | 29.17 | 29.17 | 0.83% | 250,932 |
Aug 21, 2025 | 29.52 | 29.74 | 28.87 | 28.93 | 28.93 | -1.30% | 251,600 |
Aug 20, 2025 | 30.51 | 31.13 | 28.70 | 29.31 | 29.31 | -4.43% | 241,100 |
Aug 19, 2025 | 29.78 | 31.32 | 28.63 | 30.67 | 30.67 | 2.34% | 349,700 |
Aug 18, 2025 | 31.17 | 32.00 | 29.11 | 29.97 | 29.97 | -3.85% | 539,300 |
Aug 15, 2025 | 34.00 | 34.80 | 30.01 | 31.17 | 31.17 | -7.48% | 699,800 |
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% | 1,126,000 |
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% | 1,134,900 |
Aug 8, 2025 | 28.00 | 31.50 | 26.56 | 28.75 | 28.75 | n/a | 7,013,436 |