Dark

HTFL
Heartflow, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:55 PM EDT

49.30USD+0.736%(+0.36)1,635,349

49.26Bid 49.35Ask 0.09Spread

Pre-market

Oct 2, 2026 9:08:30 AM EDT

49.06USD+0.245%(+0.12)2,016

After-hours

Oct 2, 2026 4:00:30 PM EDT

49.12USD-0.365%(-0.18)12,489

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	48.8800	49.920000	47.5400	49.3000	+0.797%	1,635,349	0.000%
2026-10-01	49.8100	51.080000	48.8400	48.9100	-1.688%	1,280,155	+0.797%
2026-09-30	50.0100	51.190000	49.6700	49.7500	-0.161%	1,297,253	-0.905%
2026-09-29	50.0000	50.999900	48.6700	49.8300	-0.180%	2,043,196	-1.064%
2026-09-28	48.6400	50.000000	48.1700	49.9200	+1.525%	1,121,107	-1.242%
2026-09-25	48.9300	49.570000	48.1000	49.1700	+1.048%	1,159,354	+0.264%
2026-09-24	48.3200	49.070000	47.2300	48.6600	+2.680%	1,515,777	+1.315%
2026-09-23	49.6600	50.700000	46.7800	47.3900	-5.541%	2,099,244	+4.030%
2026-09-22	50.9400	51.399900	49.7100	50.1700	-0.318%	1,349,343	-1.734%
2026-09-21	50.6200	51.130000	48.5100	50.3300	-0.828%	1,380,864	-2.046%
2026-09-18	50.1500	52.221200	49.2800	50.7500	+2.380%	6,607,228	-2.857%
2026-09-17	49.4400	50.335000	48.6500	49.5700	+2.629%	2,053,961	-0.545%
2026-09-16	48.3300	49.655000	47.8100	48.3000	-0.062%	2,057,378	+2.070%
2026-09-15	49.2800	50.440000	48.1900	48.3300	-2.442%	2,031,876	+2.007%
2026-09-14	49.4900	50.820000	48.5600	49.5400	-0.682%	1,619,580	-0.484%
2026-09-11	46.1100	50.230000	45.6000	49.8800	+9.650%	2,215,986	-1.163%
2026-09-10	45.9900	47.805000	45.4100	45.4900	-2.528%	2,256,892	+8.375%
2026-09-09	47.2500	48.260000	45.5000	46.6700	-2.262%	1,420,296	+5.635%
2026-09-08	48.4800	50.170000	47.1400	47.7500	-2.372%	2,805,766	+3.246%
2026-09-04	49.7400	49.858100	48.8700	48.9100	-1.609%	1,407,076	+0.797%
2026-09-03	50.6300	51.000000	48.1000	49.7100	-0.580%	1,470,239	-0.825%
2026-09-02	50.6000	51.778000	49.4300	50.0000	-0.853%	1,752,540	-1.400%
2026-09-01	50.2800	50.989900	49.2100	50.4300	+0.079%	1,678,851	-2.241%
2026-08-31	47.6800	50.990000	47.1300	50.3900	+5.463%	2,633,155	-2.163%
2026-08-28	48.5000	48.500000	47.4700	47.7800	-0.665%	1,394,459	+3.181%
2026-08-27	48.9200	50.440000	48.0300	48.1000	-1.716%	1,496,779	+2.495%
2026-08-26	50.0200	50.440000	48.4900	48.9400	-1.904%	1,653,808	+0.736%
2026-08-25	50.9500	51.190000	49.8838	49.8900	-0.618%	1,749,096	-1.183%
2026-08-24	49.7500	50.850000	48.6500	50.2000	+0.905%	2,326,452	-1.793%
2026-08-21	47.3500	50.480000	46.7500	49.7500	+6.303%	2,462,338	-0.905%
2026-08-20	45.9000	47.950000	45.6000	46.8000	+2.789%	1,991,137	+5.342%
2026-08-19	46.0200	47.225000	44.5350	45.5300	+0.663%	2,941,097	+8.280%
2026-08-18	41.5000	45.330000	40.6700	45.2300	+7.845%	4,169,736	+8.998%
2026-08-17	41.2300	43.280000	41.0046	41.9400	-0.333%	4,101,954	+17.549%
2026-08-14	39.0600	43.000000	36.0366	42.0800	+35.698%	9,913,524	+17.158%
2026-08-13	29.7900	31.720000	29.2700	31.0100	+3.886%	1,938,791	+58.981%
2026-08-12	29.5900	30.220000	28.6500	29.8500	+1.049%	1,081,035	+65.159%
2026-08-11	29.4200	30.120000	29.3300	29.5400	+0.647%	556,344	+66.892%
2026-08-10	28.3100	30.330000	28.0937	29.3500	+1.839%	845,998	+67.973%
2026-08-07	27.5400	29.060000	27.5400	28.8200	+5.995%	746,209	+71.062%
2026-08-06	27.0000	27.519900	26.9000	27.1900	+0.074%	471,028	+81.317%
2026-08-05	26.9100	27.510000	26.8600	27.1700	-0.403%	907,707	+81.450%
2026-08-04	26.5400	27.525000	26.5400	27.2800	+1.943%	615,796	+80.718%
2026-08-03	25.9200	27.340000	25.3800	26.7600	+6.064%	881,477	+84.230%
2026-07-31	26.4600	26.715000	24.9400	25.2300	-2.323%	686,818	+95.402%
2026-07-30	25.0800	26.240000	24.9900	25.8300	+3.155%	917,608	+90.863%
2026-07-29	25.3500	25.960000	24.8700	25.0400	-2.149%	1,002,052	+96.885%
2026-07-28	25.2500	26.160000	24.6500	25.5900	+0.867%	1,489,377	+92.653%
2026-07-27	24.4800	25.645000	24.2500	25.3700	+5.182%	1,640,779	+94.324%
2026-07-24	24.9800	25.980000	24.0400	24.1200	-1.991%	888,211	+104.395%
2026-07-23	24.1100	24.660000	23.8900	24.6100	+1.568%	1,066,838	+100.325%
2026-07-22	25.1800	25.610000	23.8700	24.2300	-4.756%	1,114,096	+103.467%
2026-07-21	24.6600	25.715000	24.5612	25.4400	+3.583%	895,965	+93.789%
2026-07-20	24.6600	25.160000	24.0700	24.5600	-1.286%	1,105,701	+100.733%
2026-07-17	25.3800	25.650000	24.5000	24.8800	-4.197%	929,532	+98.151%
2026-07-16	27.1300	28.000000	25.8460	25.9700	-4.697%	899,416	+89.834%
2026-07-15	25.7200	28.105000	25.3600	27.2500	+6.905%	1,143,112	+80.917%
2026-07-14	26.2500	26.640000	25.0650	25.4900	-2.561%	1,970,446	+93.409%
2026-07-13	26.8200	27.360000	26.0400	26.1600	-2.096%	1,075,517	+88.456%
2026-07-10	27.7500	28.350000	26.2850	26.7200	-3.608%	923,956	+84.506%
2026-07-09	26.1900	27.780000	26.0900	27.7200	+6.004%	1,061,042	+77.850%
2026-07-08	27.3100	27.650000	25.8000	26.1500	-4.177%	1,280,876	+88.528%
2026-07-07	27.4500	27.880000	26.6600	27.2900	+0.664%	1,377,640	+80.652%
2026-07-06	27.8000	29.360000	27.0950	27.1100	-3.057%	1,579,559	+81.852%
2026-07-02	30.9300	30.980000	27.6300	27.9650	-8.938%	1,892,539	+76.292%
2026-07-01	29.3500	30.770000	28.8900	30.7100	+4.669%	2,020,563	+60.534%
2026-06-30	34.3000	35.680000	28.6029	29.3400	-15.811%	4,819,270	+68.030%
2026-06-29	35.4500	36.063000	34.0000	34.8500	-2.244%	1,703,878	+41.463%
2026-06-26	34.6400	36.457500	34.2500	35.6500	+1.915%	12,523,687	+38.289%
2026-06-25	34.8300	35.850000	34.0100	34.9800	+0.201%	1,169,805	+40.938%
2026-06-24	34.6700	35.790000	34.0700	34.9100	+1.247%	1,687,790	+41.220%
2026-06-23	33.3500	34.787500	32.9700	34.4800	+1.891%	1,428,181	+42.981%
2026-06-22	33.5900	34.889900	33.3500	33.8400	+0.595%	1,651,982	+45.686%
2026-06-18	33.4700	33.921800	32.6900	33.6400	+2.436%	1,805,498	+46.552%
2026-06-17	32.3500	33.820000	32.0450	32.8400	+2.465%	1,483,311	+50.122%
2026-06-16	32.8000	34.149900	31.8400	32.0500	-2.346%	1,789,621	+53.822%
2026-06-15	33.3100	34.310000	32.4700	32.8200	-1.264%	1,120,443	+50.213%
2026-06-12	30.7700	33.670000	30.0000	33.2400	+8.380%	1,889,853	+48.315%
2026-06-11	29.5000	31.330000	28.9500	30.6700	+4.213%	1,357,317	+60.743%
2026-06-10	28.5000	30.420000	28.2800	29.4300	+2.651%	1,668,796	+67.516%
2026-06-09	28.7600	29.660000	27.9800	28.6700	+0.773%	652,888	+71.957%
2026-06-08	28.7900	29.280000	28.3100	28.4500	+1.246%	667,914	+73.286%
2026-06-05	28.8400	29.290000	28.0600	28.1000	-2.464%	730,517	+75.445%
2026-06-04	29.1500	30.550000	28.5000	28.8100	-0.139%	1,469,510	+71.121%
2026-06-03	29.1500	29.400000	27.6800	28.8500	-2.369%	1,310,920	+70.884%
2026-06-02	31.0000	31.335000	29.5000	29.5500	-4.677%	727,005	+66.836%
2026-06-01	30.9300	32.410000	30.6100	31.0000	+0.065%	1,246,172	+59.032%
2026-05-29	31.9100	32.460000	30.8500	30.9800	-2.364%	1,731,416	+59.135%
2026-05-28	29.2900	32.600000	28.9700	31.7300	+8.367%	1,343,957	+55.373%
2026-05-27	28.9200	30.900000	28.9200	29.2800	+3.099%	1,042,077	+68.374%
2026-05-26	29.5400	30.890000	28.3400	28.4000	-3.696%	894,457	+73.592%
2026-05-22	29.3700	30.100000	29.1500	29.4900	+0.993%	838,955	+67.175%
2026-05-21	27.3300	29.260000	26.6800	29.2000	+6.647%	970,945	+68.836%
2026-05-20	26.6400	27.610000	25.8800	27.3800	+2.932%	1,091,812	+80.058%
2026-05-19	25.2500	26.660000	24.7700	26.6000	+3.724%	2,285,003	+85.338%
2026-05-18	28.3400	29.150000	25.2000	25.6450	-9.430%	1,277,218	+92.240%
2026-05-15	29.0500	30.290000	27.5600	28.3150	-12.174%	2,009,123	+74.113%
2026-05-14	31.2900	32.420000	30.4900	32.2400	+3.333%	1,436,966	+52.916%
2026-05-13	29.7200	31.760000	29.0150	31.2000	+6.050%	943,945	+58.013%
2026-05-12	29.1600	30.085000	28.7900	29.4200	+0.102%	1,211,762	+67.573%
2026-05-11	29.1200	30.250000	28.8250	29.3900	-0.407%	844,154	+67.744%
2026-05-08	30.0400	30.440000	28.7150	29.5100	-1.568%	541,821	+67.062%
2026-05-07	30.2900	30.560000	29.7250	29.9800	-1.023%	526,267	+64.443%
2026-05-06	30.2100	30.560000	29.4300	30.2900	+1.101%	587,771	+62.760%
2026-05-05	29.1000	30.100000	28.1900	29.9600	+3.489%	1,227,008	+64.553%
2026-05-04	28.9900	29.400000	28.2400	28.9500	+0.977%	1,135,396	+70.294%
2026-05-01	29.6100	30.240000	28.0900	28.6700	-3.663%	1,288,258	+71.957%
2026-04-30	29.6000	30.280000	28.9250	29.7600	+0.779%	1,494,251	+65.659%
2026-04-29	30.3900	30.510000	28.8400	29.5300	-3.339%	1,613,200	+66.949%
2026-04-28	31.6400	32.170000	30.2200	30.5500	-3.719%	951,864	+61.375%
2026-04-27	30.4700	32.110000	30.4700	31.7300	+4.238%	777,135	+55.373%
2026-04-24	31.4000	31.690000	30.1064	30.4400	-2.561%	699,466	+61.958%
2026-04-23	32.8500	33.000000	31.2100	31.2400	-5.132%	713,824	+57.810%
2026-04-22	32.1000	33.380000	32.0550	32.9300	+3.391%	1,356,217	+49.712%
2026-04-21	31.5900	33.000000	31.3050	31.8500	+1.498%	1,834,204	+54.788%
2026-04-20	31.0900	32.390000	30.8550	31.3800	+0.128%	979,767	+57.106%
2026-04-17	30.5000	31.710000	30.1300	31.3400	+5.168%	1,095,553	+57.307%
2026-04-16	29.4500	30.250000	29.1400	29.8000	+1.950%	1,070,002	+65.436%
2026-04-15	29.2000	30.280000	28.9370	29.2300	+0.620%	1,090,527	+68.662%
2026-04-14	27.8400	29.330000	27.6400	29.0500	+5.906%	1,283,638	+69.707%
2026-04-13	26.7200	27.460000	25.7200	27.4300	+1.781%	1,013,655	+79.730%
2026-04-10	26.7200	27.075000	26.2500	26.9500	-0.480%	743,836	+82.931%
2026-04-09	26.9900	27.750000	26.3000	27.0800	0.000%	1,048,863	+82.053%
2026-04-08	28.6700	28.990000	26.8350	27.0800	+0.782%	1,071,029	+82.053%
2026-04-07	25.7800	26.990000	24.9700	26.8700	+3.505%	1,141,044	+83.476%
2026-04-06	25.1500	26.740000	24.9800	25.9600	+4.551%	1,129,469	+89.908%
2026-04-02	24.0300	25.020000	23.1900	24.8300	+1.347%	1,818,148	+98.550%
2026-04-01	24.6700	25.320000	23.8400	24.5000	+0.699%	1,946,726	+101.224%
2026-03-31	24.7700	25.105000	23.8500	24.3300	+1.927%	1,602,468	+102.630%
2026-03-30	24.9600	24.960000	23.8600	23.8700	-3.321%	1,533,999	+106.535%
2026-03-27	25.5000	25.500000	24.3100	24.6900	-4.598%	1,487,070	+99.676%
2026-03-26	27.4100	27.990000	25.6700	25.8800	-6.739%	1,352,951	+90.495%
2026-03-25	28.4600	28.980000	27.3900	27.7500	-0.787%	1,197,726	+77.658%
2026-03-24	26.2400	28.000000	25.7800	27.9700	+4.288%	2,008,903	+76.260%
2026-03-23	26.5500	27.660000	26.0000	26.8200	+3.075%	2,235,600	+83.818%
2026-03-20	25.9100	26.480000	24.9700	26.0200	+0.502%	2,728,557	+89.470%
2026-03-19	25.0000	28.551400	24.7200	25.8900	+1.649%	3,931,370	+90.421%
2026-03-18	21.6600	25.765000	21.6600	25.4700	+13.099%	3,038,089	+93.561%
2026-03-17	21.2800	22.580000	21.0150	22.5200	+7.340%	1,602,069	+118.917%
2026-03-16	20.5600	21.670000	20.4800	20.9800	+2.391%	1,256,886	+134.986%
2026-03-13	20.7900	21.760000	20.4100	20.4900	-1.443%	932,661	+140.605%
2026-03-12	21.7800	22.460000	20.6400	20.7900	-6.394%	1,420,305	+137.133%
2026-03-11	22.5600	23.055000	21.6378	22.2100	-1.682%	805,390	+121.972%
2026-03-10	22.6550	23.130000	22.0100	22.5900	-2.545%	1,243,786	+118.238%
2026-03-09	23.0900	23.460000	21.6600	23.1800	+0.870%	1,628,853	+112.683%
2026-03-06	24.0000	24.450000	22.6000	22.9800	-7.562%	839,271	+114.534%
2026-03-05	24.1900	25.050000	23.2700	24.8600	+3.886%	1,281,731	+98.311%
2026-03-04	23.9100	24.543100	23.6000	23.9300	+0.251%	851,574	+106.018%
2026-03-03	23.3400	23.985000	22.7100	23.8700	-0.748%	1,203,422	+106.535%
2026-03-02	22.5300	24.090000	22.2700	24.0500	+3.843%	765,768	+104.990%
2026-02-27	23.3900	24.085000	22.7300	23.1600	-3.861%	949,354	+112.867%
2026-02-26	23.2000	24.260000	23.0200	24.0900	+4.739%	613,323	+104.649%
2026-02-25	22.8100	23.080000	22.3900	23.0000	+1.010%	927,471	+114.348%
2026-02-24	22.4100	23.430000	21.1000	22.7700	+2.776%	1,522,450	+116.513%
2026-02-23	24.8700	25.050000	22.0500	22.1550	-11.733%	1,622,323	+122.523%
2026-02-20	23.5500	25.420000	23.4800	25.1000	+4.627%	1,180,549	+96.414%
2026-02-19	23.5300	24.090000	23.1350	23.9900	+1.309%	972,618	+105.502%
2026-02-18	22.2700	24.600000	22.0000	23.6800	+6.331%	1,803,748	+108.193%
2026-02-17	20.5000	22.460000	20.3000	22.2700	+7.793%	2,989,711	+121.374%
2026-02-13	22.7000	22.700000	20.1300	20.6600	-8.137%	2,738,081	+138.625%
2026-02-12	26.8100	27.010000	22.4600	22.4900	-16.549%	2,530,365	+119.209%
2026-02-11	27.0100	27.270000	25.3600	26.9500	-1.282%	1,842,535	+82.931%
2026-02-10	29.3300	29.330000	26.7300	27.3000	-6.794%	2,297,184	+80.586%
2026-02-09	27.7500	29.860000	27.1500	29.2900	+5.588%	3,161,271	+68.317%
2026-02-06	25.9900	28.410000	25.6000	27.7400	+6.733%	2,927,126	+77.722%
2026-02-05	27.3200	27.780000	25.7900	25.9900	-7.640%	3,064,814	+89.688%
2026-02-04	28.5700	30.190000	27.6250	28.1400	-0.881%	6,403,373	+75.195%
2026-02-03	28.7200	29.610000	27.6300	28.3900	-1.355%	1,699,711	+73.653%
2026-02-02	29.5900	29.860000	27.4500	28.7800	-3.649%	1,591,270	+71.300%
2026-01-30	30.8000	31.320000	28.7200	29.8700	-3.082%	1,176,041	+65.049%
2026-01-29	31.3100	31.500000	30.3300	30.8200	-0.900%	942,835	+59.961%
2026-01-28	32.5700	32.750000	30.5600	31.1000	-0.352%	1,153,779	+58.521%
2026-01-27	30.9600	31.355000	30.3300	31.2100	+0.548%	830,688	+57.962%
2026-01-26	31.7500	32.150000	30.9100	31.0400	-3.483%	541,998	+58.827%
2026-01-23	33.0100	33.720000	31.9150	32.1600	-4.000%	509,642	+53.296%
2026-01-22	33.6600	35.980000	33.2400	33.5000	-0.149%	663,286	+47.164%
2026-01-21	33.6800	35.330000	32.8000	33.5500	-1.872%	1,171,947	+46.945%
2026-01-20	36.1500	36.990000	34.1400	34.1900	-7.992%	952,221	+44.194%
2026-01-16	35.7100	37.240000	35.4400	37.1600	+2.879%	826,944	+32.670%
2026-01-15	35.0000	36.540000	34.6200	36.1200	+3.259%	1,383,899	+36.489%
2026-01-14	31.4600	35.090000	31.0900	34.9800	+9.074%	1,064,762	+40.938%
2026-01-13	31.9800	32.080000	30.1900	32.0700	+0.881%	1,042,028	+53.726%
2026-01-12	33.1400	33.220000	31.6500	31.7900	-4.074%	709,452	+55.080%
2026-01-09	33.5000	34.055000	31.6800	33.1400	-0.986%	661,196	+48.763%
2026-01-08	32.0600	33.829800	31.8700	33.4700	+2.732%	551,376	+47.296%
2026-01-07	31.1400	33.720000	30.3700	32.5800	+4.524%	815,074	+51.320%
2026-01-06	30.7200	31.460000	30.1400	31.1700	+2.499%	856,533	+58.165%
2026-01-05	29.2400	30.970000	29.2375	30.4100	+4.971%	438,616	+62.118%
2026-01-02	29.3500	29.535000	28.3100	28.9700	-0.617%	872,056	+70.176%
2025-12-31	30.2200	30.460000	28.8600	29.1500	-3.509%	1,022,417	+69.125%
2025-12-30	30.2600	30.860000	29.6200	30.2100	-0.330%	809,304	+63.191%
2025-12-29	30.0100	30.595000	29.4300	30.3100	+1.609%	412,806	+62.653%
2025-12-26	30.4400	30.620000	29.2900	29.8300	-2.004%	648,823	+65.270%
2025-12-24	30.2000	31.230000	29.8400	30.4400	-0.197%	385,326	+61.958%
2025-12-23	30.7300	30.980000	28.9950	30.5000	-2.400%	1,131,675	+61.639%
2025-12-22	30.3100	31.945000	29.7750	31.2500	+2.425%	786,466	+57.760%
2025-12-19	28.7900	30.890000	28.1600	30.5100	+6.492%	3,902,616	+61.586%
2025-12-18	27.4600	29.820000	27.4450	28.6500	+8.977%	1,189,123	+72.077%
2025-12-17	26.3200	27.240000	25.9400	26.2900	-0.680%	556,267	+87.524%
2025-12-16	25.7400	26.900000	25.4000	26.4700	+3.277%	626,863	+86.249%
2025-12-15	26.5700	27.240000	25.3800	25.6300	-3.210%	450,060	+92.353%
2025-12-12	29.0000	29.000000	26.4400	26.4800	-6.596%	523,690	+86.178%
2025-12-11	28.5700	29.470000	27.8200	28.3500	+0.998%	280,605	+73.898%
2025-12-10	26.9000	28.530000	26.5700	28.0700	+4.466%	382,231	+75.632%
2025-12-09	27.6800	28.920000	26.6300	26.8700	-3.864%	596,240	+83.476%
2025-12-08	27.9300	29.760000	27.7900	27.9500	+1.526%	586,592	+76.386%
2025-12-05	28.9900	29.535000	27.3350	27.5300	-4.856%	404,142	+79.077%
2025-12-04	28.1100	29.065700	27.5800	28.9350	+3.339%	377,153	+70.382%
2025-12-03	29.7900	30.360000	27.8000	28.0000	-5.469%	844,373	+76.071%
2025-12-02	30.1200	31.240000	28.1300	29.6200	-1.758%	571,317	+66.442%
2025-12-01	32.0100	32.010000	29.2800	30.1500	-6.512%	604,254	+63.516%
2025-11-28	31.9900	33.100000	31.7875	32.2500	+2.609%	231,417	+52.868%
2025-11-26	32.7400	33.060000	31.0600	31.4300	-3.248%	389,773	+56.857%
2025-11-25	30.2000	32.550000	29.9901	32.4850	+5.300%	509,662	+51.762%
2025-11-24	31.2600	32.210000	30.1400	30.8500	0.000%	873,852	+59.806%
2025-11-21	27.9600	31.030000	26.7600	30.8500	+11.493%	819,234	+59.806%
2025-11-20	27.8600	29.720000	27.2500	27.6700	+1.616%	821,155	+78.171%
2025-11-19	27.4400	28.270000	26.6350	27.2300	-0.293%	651,922	+81.050%
2025-11-18	26.1000	28.440000	26.1000	27.3100	+3.447%	903,168	+80.520%
2025-11-17	27.6300	27.850000	25.7500	26.4000	-5.647%	1,139,940	+86.742%
2025-11-14	30.0300	30.590000	27.5475	27.9800	-9.567%	839,033	+76.197%
2025-11-13	34.6500	34.650000	29.8500	30.9400	-13.430%	1,866,082	+59.341%
2025-11-12	34.7400	35.880000	33.7900	35.7400	+4.595%	594,492	+37.941%
2025-11-11	34.0000	35.570000	32.8900	34.1700	+1.005%	334,233	+44.279%
2025-11-10	33.5100	34.975000	32.9600	33.8300	+3.900%	319,249	+45.729%
2025-11-07	34.5200	36.270000	32.2561	32.5600	-5.596%	232,606	+51.413%
2025-11-06	35.3000	35.300000	33.7600	34.4900	-0.634%	231,097	+42.940%
2025-11-05	33.7900	34.880000	32.9000	34.7100	+2.420%	213,900	+42.034%
2025-11-04	33.9200	35.090000	33.5200	33.8900	-0.455%	250,599	+45.471%
2025-11-03	37.2000	37.980000	33.8900	34.0450	-8.383%	209,869	+44.808%
2025-10-31	36.5200	37.270000	36.2700	37.1600	+1.613%	137,778	+32.670%
2025-10-30	37.2000	38.486000	36.5700	36.5700	-2.532%	132,791	+34.810%
2025-10-29	38.3000	39.740000	37.0550	37.5200	-2.037%	151,786	+31.397%
2025-10-28	39.0000	40.580000	37.2700	38.3000	-0.104%	256,875	+28.721%
2025-10-27	38.6300	40.240000	37.0600	38.3400	+1.241%	331,164	+28.586%
2025-10-24	40.4800	41.223100	37.8500	37.8700	-5.112%	377,739	+30.182%
2025-10-23	39.3700	40.721100	38.7501	39.9100	+1.539%	284,947	+23.528%
2025-10-22	36.7900	39.450000	34.7573	39.3050	+7.273%	514,721	+25.429%
2025-10-21	34.9200	36.960000	34.7600	36.6400	+4.536%	260,853	+34.552%
2025-10-20	34.1700	35.320000	33.8500	35.0500	+3.790%	248,667	+40.656%
2025-10-17	33.3900	33.950000	32.8500	33.7700	+0.896%	115,894	+45.988%
2025-10-16	34.2900	35.000000	33.1550	33.4700	-2.732%	122,625	+47.296%
2025-10-15	35.3000	35.300000	33.8000	34.4100	-0.607%	140,588	+43.272%
2025-10-14	33.4500	35.480000	32.0900	34.6200	+4.214%	324,649	+42.403%
2025-10-13	33.4700	35.260000	33.0000	33.2200	-0.747%	317,700	+48.405%
2025-10-10	32.9400	34.430000	32.7000	33.4700	+1.763%	396,904	+47.296%
2025-10-09	35.7600	37.289900	32.7400	32.8900	-8.026%	409,479	+49.894%
2025-10-08	35.2500	37.090000	34.8150	35.7600	+2.201%	383,442	+37.864%
2025-10-07	37.1700	37.800000	34.6000	34.9900	-6.143%	261,473	+40.897%
2025-10-06	38.0900	39.240000	37.1100	37.2800	-0.956%	235,818	+32.242%
2025-10-03	36.2000	38.515000	36.0400	37.6400	+4.007%	665,413	+30.978%
2025-10-02	36.3200	36.742300	34.5000	36.1900	+0.752%	596,992	+36.225%
2025-10-01	33.2200	36.650000	33.2200	35.9200	+6.714%	623,617	+37.249%
2025-09-30	34.1500	34.870000	33.3400	33.6600	-2.435%	477,711	+46.465%
2025-09-29	33.8100	34.570000	32.3700	34.5000	+4.356%	409,427	+42.899%
2025-09-26	33.8900	35.140000	32.5300	33.0600	-2.535%	384,169	+49.123%
2025-09-25	33.9700	34.690000	33.0000	33.9200	-1.653%	347,106	+45.342%
2025-09-24	36.3500	36.530000	34.4450	34.4900	-3.847%	190,705	+42.940%
2025-09-23	32.0000	36.250000	31.0100	35.8700	+14.127%	532,254	+37.441%
2025-09-22	32.6200	33.520000	31.1500	31.4300	-4.410%	257,767	+56.857%
2025-09-19	32.4000	33.794300	31.9400	32.8800	+1.232%	1,486,366	+49.939%
2025-09-18	31.7800	33.965000	31.7800	32.4800	+2.267%	266,555	+51.786%
2025-09-17	31.0500	32.690000	30.5500	31.7600	+1.730%	354,990	+55.227%
2025-09-16	32.7800	33.675100	31.0600	31.2200	-5.078%	260,079	+57.912%
2025-09-15	33.8400	34.680000	32.5600	32.8900	-1.468%	241,796	+49.894%
2025-09-12	33.4300	34.525000	32.5830	33.3800	+0.633%	224,929	+47.693%
2025-09-11	33.5600	34.750000	33.0200	33.1700	-0.926%	175,141	+48.628%
2025-09-10	34.5200	35.640000	33.1900	33.4800	-3.516%	326,744	+47.252%
2025-09-09	33.9600	36.495000	33.3300	34.7000	+0.580%	333,383	+42.075%
2025-09-08	32.8995	34.800000	31.3500	34.5000	+11.040%	482,418	+42.899%
2025-09-05	34.4400	35.900000	30.7800	31.0700	-8.846%	442,190	+58.674%
2025-09-04	31.2300	34.980000	31.0300	34.0850	+8.967%	447,885	+44.638%
2025-09-03	31.2800	32.130000	29.4000	31.2800	+0.385%	323,922	+57.609%
2025-09-02	30.5100	33.240000	30.4900	31.1600	-1.079%	263,179	+58.216%
2025-08-29	32.0100	32.440000	30.4100	31.5000	-1.991%	217,600	+56.508%
2025-08-28	35.3700	35.990000	31.4600	32.1400	-7.537%	380,737	+53.391%
2025-08-27	31.3800	36.250000	31.0500	34.7600	+10.771%	604,293	+41.830%
2025-08-26	29.8400	31.400000	29.7482	31.3800	+5.161%	522,640	+57.106%
2025-08-25	29.3600	30.979900	29.3600	29.8400	+2.314%	312,430	+65.214%
2025-08-22	29.1700	29.830000	28.7290	29.1650	+0.812%	251,959	+69.038%
2025-08-21	29.5200	29.740000	28.8700	28.9300	-1.296%	251,583	+70.411%
2025-08-20	30.5100	31.125000	28.7000	29.3100	-4.434%	241,167	+68.202%
2025-08-19	29.7800	31.323816	28.6300	30.6700	+2.336%	349,776	+60.743%
2025-08-18	31.1700	32.000000	29.1100	29.9700	-3.850%	539,423	+64.498%
2025-08-15	34.0000	34.800000	30.0100	31.1700	-7.480%	699,750	+58.165%
2025-08-14	33.7900	36.680000	32.8500	33.6900	+1.354%	2,256,047	+46.334%
2025-08-13	30.2100	33.500000	29.5800	33.2400	+11.171%	1,125,983	+48.315%
2025-08-12	29.9100	30.309600	28.4079	29.9000	-0.300%	626,364	+64.883%
2025-08-11	28.7500	31.700000	28.2700	29.9900	+4.313%	1,134,909	+64.388%
2025-08-08	28.0000	31.500000	26.5600	28.7500	0.000%	7,013,436	+71.478%

.dark-mode .Jj0JZD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jj0JZD{ color: #333333; background-color: white; border: 2px solid #333333; }HTFLHeartflow, Inc. Common Stockstock NASDAQ

HTFL
Heartflow, Inc. Common Stock
stock NASDAQ