Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Heartflow, Inc. - Common Stock (HTFL)

30.06
+0.53 (1.79%)
NASDAQ · Last Trade: Apr 30th, 4:06 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/29/202630.3930.5128.8429.531,613,20029.53
4/28/202631.6432.1730.2230.55951,86430.55
4/27/202630.4732.1130.4731.73777,24131.73
4/24/202631.4031.6930.1130.44699,46630.44
4/23/202632.8533.0031.2131.24713,82431.24
4/22/202632.1033.3832.0532.931,356,21732.93
4/21/202631.5933.0031.3031.851,834,39331.85
4/20/202631.0932.3930.8631.38979,76731.38
4/17/202630.5031.7130.1331.341,111,76631.34
4/16/202629.4530.2529.1429.801,070,00229.80
4/15/202629.2030.2828.9429.231,090,52729.23
4/14/202627.8429.3327.6429.051,283,63829.05
4/13/202626.7227.4625.7227.43992,56027.43
4/10/202626.7227.0726.2526.95743,83726.95
4/09/202626.9927.7526.3027.081,048,91427.08
4/08/202628.6728.9926.8427.081,071,02927.08
4/07/202625.7826.9924.9726.871,141,04426.87
4/06/202625.1526.7424.9825.961,129,46925.96
4/02/202624.0325.0223.1924.831,818,15024.83
4/01/202624.6725.3223.8424.501,946,72624.50
3/31/202624.7725.1123.8524.331,602,47024.33
3/30/202624.9624.9623.8623.871,533,99923.87
3/27/202625.5025.5024.3124.691,487,07024.69
3/26/202627.4127.9925.6725.881,352,95125.88
3/25/202628.4628.9827.3927.751,197,72827.75
3/24/202626.2428.0025.7827.972,008,90327.97
3/23/202626.5527.6626.0026.822,235,60326.82
3/20/202625.9126.4824.9726.022,734,81326.02
3/19/202625.0028.5524.7225.893,931,18225.89
3/18/202621.6625.7721.6625.473,037,75425.47
3/17/202621.2822.5821.0222.521,602,07022.52
3/16/202620.5621.6720.4820.981,256,88720.98
3/13/202620.7921.7620.4120.49932,66220.49
3/12/202621.7822.4620.6420.791,420,30620.79
3/11/202622.5623.0521.6422.21806,39022.21
3/10/202622.6623.1322.0122.591,243,56122.59
3/09/202623.0923.4621.6623.181,628,85323.18
3/06/202624.0024.4522.6022.98839,27222.98
3/05/202624.1925.0523.2724.861,281,73124.86
3/04/202623.9124.5423.6023.93851,57423.93
3/03/202623.3423.9822.7123.871,203,42223.87
3/02/202622.5324.0922.2724.05765,77024.05
2/27/202623.3924.0922.7323.16949,92523.16
2/26/202623.2024.2623.0224.09613,25324.09
2/25/202622.8123.0822.3923.00927,47523.00
2/24/202622.4123.4321.1022.771,431,38822.77
2/23/202624.8725.0522.0522.161,622,33322.16
2/20/202623.5525.4223.4825.101,180,54925.10
2/19/202623.5324.0923.1423.99972,71823.99
2/18/202622.2724.6022.0023.681,803,73923.68
2/17/202620.5022.4620.3022.272,990,33622.27
2/13/202622.7022.7020.1320.662,786,43420.66
2/12/202626.8127.0122.4622.492,530,61422.49
2/11/202627.0127.2725.3626.951,842,83626.95
2/10/202629.3329.3326.7327.302,297,58527.30
2/09/202627.7529.8627.1529.293,161,33829.29
2/06/202625.9928.4125.6027.742,927,12727.74
2/05/202627.3227.7825.7925.993,054,69625.99
2/04/202628.5730.1927.6328.146,403,24228.14
2/03/202628.7229.6127.6328.391,699,71128.39
2/02/202629.5929.8627.4528.781,591,26728.78
1/30/202630.8031.3228.7229.871,176,04129.87