Heartflow, Inc. - Common Stock (HTFL)

Last Price30.51

Change+1.86 (6.49%)

NASDAQ · Last Trade: Dec 20th, 12:45 PM EST

Historical Prices For Heartflow, Inc. - Common Stock (HTFL)

Date Range:

2025-09-20 - 2025-12-20

Date	Open	High	Low	Close	Volume	Adjusted Close
12/19/2025	28.79	30.89	28.16	30.51	3,902,616	30.51
12/18/2025	27.46	29.82	27.45	28.65	1,188,966	28.65
12/17/2025	26.32	27.24	25.94	26.29	544,279	26.29
12/16/2025	25.74	26.90	25.40	26.47	626,492	26.47
12/15/2025	26.57	27.24	25.38	25.63	449,940	25.63
12/12/2025	29.00	29.00	26.44	26.48	523,690	26.48
12/11/2025	28.57	29.47	27.82	28.35	280,605	28.35
12/10/2025	26.90	28.53	26.57	28.07	382,131	28.07
12/09/2025	27.68	28.92	26.63	26.87	596,409	26.87
12/08/2025	27.93	29.76	27.79	27.95	586,571	27.95
12/05/2025	28.99	29.54	27.34	27.53	404,142	27.53
12/04/2025	28.11	29.07	27.58	28.93	377,153	28.93
12/03/2025	29.79	30.36	27.80	28.00	844,373	28.00
12/02/2025	30.12	31.24	28.13	29.62	571,287	29.62
12/01/2025	32.01	32.01	29.28	30.26	604,254	30.26
11/28/2025	31.99	33.10	31.79	32.25	231,417	32.25
11/26/2025	32.74	33.06	31.06	31.43	389,773	31.43
11/25/2025	30.20	32.55	29.99	32.48	509,662	32.48
11/24/2025	31.26	32.21	30.14	30.85	873,849	30.85
11/21/2025	27.96	31.03	26.76	30.85	819,234	30.85
11/20/2025	27.86	29.72	27.25	27.67	821,152	27.67
11/19/2025	27.44	28.27	26.64	27.23	651,922	27.23
11/18/2025	26.10	28.44	26.10	27.31	903,168	27.31
11/17/2025	27.63	27.85	25.75	26.40	1,139,805	26.40
11/14/2025	30.03	30.59	27.55	27.98	839,033	27.98
11/13/2025	34.65	34.65	29.85	30.94	1,865,846	30.94
11/12/2025	34.74	35.88	33.79	35.74	594,492	35.74
11/11/2025	34.00	35.57	32.89	34.17	334,231	34.17
11/10/2025	33.51	34.98	32.96	33.83	319,249	33.83
11/07/2025	34.52	36.27	32.26	32.56	232,606	32.56
11/06/2025	35.30	35.30	33.76	34.49	230,944	34.49
11/05/2025	33.79	34.88	32.90	34.71	213,897	34.71
11/04/2025	33.92	35.09	33.52	33.89	250,577	33.89
11/03/2025	37.20	37.98	33.89	34.05	209,868	34.05
10/31/2025	36.52	37.27	36.27	37.16	137,778	37.16
10/30/2025	37.20	38.49	36.57	36.57	132,791	36.57
10/29/2025	38.30	39.02	37.05	37.52	151,786	37.52
10/28/2025	39.00	40.58	37.27	38.30	256,875	38.30
10/27/2025	38.63	40.24	37.06	38.34	331,164	38.34
10/24/2025	40.48	41.22	37.85	37.87	377,739	37.87
10/23/2025	39.37	40.72	38.75	39.91	284,947	39.91
10/22/2025	36.79	39.45	34.76	39.30	514,419	39.30
10/21/2025	34.92	36.96	34.76	36.64	260,781	36.64
10/20/2025	34.17	35.32	33.85	35.05	248,667	35.05
10/17/2025	33.39	33.95	32.85	33.77	115,894	33.77
10/16/2025	34.29	35.00	33.16	33.47	122,623	33.47
10/15/2025	35.30	35.30	33.80	34.41	140,586	34.41
10/14/2025	33.45	35.48	32.09	34.62	324,644	34.62
10/13/2025	33.47	35.26	33.00	33.22	317,696	33.22
10/10/2025	32.94	34.43	32.70	33.47	396,904	33.47
10/09/2025	35.76	37.29	32.74	32.89	409,431	32.89
10/08/2025	35.25	37.09	34.81	35.76	383,442	35.76
10/07/2025	37.17	37.80	34.60	34.99	261,321	34.99
10/06/2025	38.09	39.24	37.11	37.28	235,718	37.28
10/03/2025	36.20	38.52	36.04	37.64	665,413	37.64
10/02/2025	36.32	36.63	34.68	36.19	596,992	36.19