Heartflow Inc. Common Sto...

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