5 DAY PERFORMANCE
-53.00%
1 MONTH PERFORMANCE
-51.46%
3 MONTH PERFORMANCE
-11.36%
6 MONTH PERFORMANCE
-14.40%
YEAR-TO-DATE PERFORMANCE
-20.48%
1 YEAR PERFORMANCE
-35.18%
Heartflow Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2026 | $49.76 | $49.36 (-0.8%) | $51.50 | $48.44 | 1.44 M | $4.26 B |
| 10/06/2026 | $54.00 | $50.69 (-6.13%) | $54.32 | $49.51 | 2.91 M | $4.38 B |
| 10/05/2026 | $49.29 | $52.21 (5.92%) | $53.07 | $49.29 | 2.45 M | $4.51 B |
| 10/02/2026 | $49.00 | $49.32 (0.65%) | $50.00 | $47.33 | 1.64 M | $4.26 B |
| 10/01/2026 | $49.81 | $48.91 (-1.81%) | $51.08 | $48.84 | 1.28 M | $4.23 B |
| 09/30/2026 | $50.01 | $49.75 (-0.52%) | $51.19 | $49.67 | 1.30 M | $4.30 B |
| 09/29/2026 | $50.00 | $49.83 (-0.34%) | $51.00 | $48.67 | 2.04 M | $4.31 B |
| 09/28/2026 | $48.64 | $49.92 (2.63%) | $50.00 | $48.17 | 1.12 M | $4.31 B |
| 09/25/2026 | $48.93 | $49.17 (0.49%) | $49.57 | $48.10 | 1.16 M | $4.25 B |
| 09/24/2026 | $48.32 | $48.66 (0.7%) | $49.07 | $47.23 | 1.52 M | $4.20 B |
| 09/23/2026 | $49.66 | $47.39 (-4.57%) | $50.70 | $46.78 | 2.10 M | $4.09 B |
| 09/22/2026 | $50.94 | $50.17 (-1.51%) | $51.40 | $49.71 | 1.35 M | $4.33 B |
| 09/21/2026 | $50.62 | $50.33 (-0.57%) | $51.13 | $48.51 | 1.38 M | $4.35 B |
| 09/18/2026 | $50.15 | $50.75 (1.2%) | $52.22 | $49.28 | 6.61 M | $4.38 B |
| 09/17/2026 | $49.44 | $49.57 (0.26%) | $50.34 | $48.65 | 2.05 M | $4.28 B |
| 09/16/2026 | $48.33 | $48.30 (-0.06%) | $49.66 | $47.81 | 2.06 M | $4.17 B |
| 09/15/2026 | $49.28 | $48.33 (-1.93%) | $50.44 | $48.19 | 2.03 M | $4.18 B |
| 09/14/2026 | $49.49 | $49.54 (0.1%) | $50.82 | $48.56 | 1.62 M | $4.28 B |
| 09/11/2026 | $46.11 | $49.88 (8.18%) | $50.23 | $45.60 | 2.22 M | $4.31 B |
| 09/10/2026 | $45.99 | $45.49 (-1.09%) | $47.81 | $45.41 | 2.26 M | $3.93 B |
| 09/09/2026 | $47.25 | $46.67 (-1.23%) | $48.26 | $45.50 | 1.42 M | $4.03 B |
| 09/08/2026 | $48.48 | $47.75 (-1.51%) | $50.17 | $47.14 | 2.81 M | $4.13 B |
| 09/04/2026 | $49.74 | $48.91 (-1.67%) | $49.86 | $48.87 | 1.41 M | $4.23 B |
| 09/03/2026 | $50.63 | $49.71 (-1.82%) | $51.00 | $48.10 | 1.47 M | $4.29 B |
| 09/02/2026 | $50.60 | $50.00 (-1.19%) | $51.78 | $49.43 | 1.75 M | $4.32 B |
| 09/01/2026 | $50.28 | $50.43 (0.3%) | $50.99 | $49.21 | 1.68 M | $4.36 B |
| 08/31/2026 | $47.68 | $50.39 (5.68%) | $50.99 | $47.13 | 2.63 M | $4.35 B |
| 08/28/2026 | $48.50 | $47.78 (-1.48%) | $48.50 | $47.47 | 1.39 M | $4.13 B |
| 08/27/2026 | $48.92 | $48.10 (-1.68%) | $50.44 | $48.03 | 1.50 M | $4.16 B |
| 08/26/2026 | $50.02 | $48.94 (-2.16%) | $50.44 | $48.49 | 1.65 M | $4.23 B |
| 08/25/2026 | $50.95 | $49.89 (-2.08%) | $51.19 | $49.88 | 1.75 M | $4.31 B |
| 08/24/2026 | $49.75 | $50.20 (0.9%) | $50.85 | $48.65 | 2.33 M | $4.34 B |
| 08/21/2026 | $47.35 | $49.75 (5.07%) | $50.48 | $46.75 | 2.46 M | $4.30 B |
| 08/20/2026 | $45.90 | $46.80 (1.96%) | $47.95 | $45.60 | 1.99 M | $4.04 B |
| 08/19/2026 | $46.02 | $45.53 (-1.06%) | $47.23 | $44.54 | 2.94 M | $3.93 B |
| 08/18/2026 | $41.50 | $45.23 (8.99%) | $45.33 | $40.67 | 4.17 M | $3.91 B |
| 08/17/2026 | $41.23 | $41.94 (1.72%) | $43.28 | $41.00 | 4.10 M | $3.62 B |
| 08/14/2026 | $39.06 | $42.08 (7.73%) | $43.00 | $36.04 | 9.91 M | $3.64 B |
| 08/13/2026 | $29.79 | $31.01 (4.1%) | $31.72 | $29.27 | 1.94 M | $2.68 B |
| 08/12/2026 | $29.59 | $29.85 (0.88%) | $30.22 | $28.65 | 1.08 M | $2.58 B |
| 08/11/2026 | $29.42 | $29.54 (0.41%) | $30.12 | $29.33 | 556.34 K | $2.55 B |
| 08/10/2026 | $28.31 | $29.35 (3.67%) | $30.33 | $28.09 | 846.00 K | $2.54 B |
| 08/07/2026 | $27.54 | $28.82 (4.65%) | $29.06 | $27.54 | 746.21 K | $2.49 B |
| 08/06/2026 | $27.00 | $27.19 (0.7%) | $27.52 | $26.90 | 471.03 K | $2.35 B |
| 08/05/2026 | $26.91 | $27.17 (0.97%) | $27.51 | $26.86 | 907.71 K | $2.35 B |
| 08/04/2026 | $26.54 | $27.28 (2.79%) | $27.53 | $26.54 | 615.80 K | $2.36 B |
| 08/03/2026 | $25.92 | $26.76 (3.24%) | $27.34 | $25.38 | 881.50 K | $2.31 B |
| 07/31/2026 | $26.46 | $25.23 (-4.65%) | $26.72 | $24.94 | 686.82 K | $2.18 B |
| 07/30/2026 | $25.08 | $25.83 (2.99%) | $26.24 | $24.99 | 917.61 K | $2.23 B |
| 07/29/2026 | $25.35 | $25.04 (-1.22%) | $25.96 | $24.87 | 1.00 M | $2.16 B |
| 07/28/2026 | $25.25 | $25.59 (1.35%) | $26.16 | $24.65 | 1.49 M | $2.21 B |
| 07/27/2026 | $24.48 | $25.37 (3.64%) | $25.65 | $24.25 | 1.64 M | $2.19 B |
| 07/24/2026 | $24.98 | $24.12 (-3.44%) | $25.98 | $24.04 | 888.21 K | $2.08 B |
| 07/23/2026 | $24.11 | $24.61 (2.07%) | $24.66 | $23.89 | 1.07 M | $2.13 B |
| 07/22/2026 | $25.18 | $24.23 (-3.77%) | $25.61 | $23.87 | 1.11 M | $2.09 B |
| 07/21/2026 | $24.66 | $25.44 (3.16%) | $25.72 | $24.56 | 896.00 K | $2.20 B |
| 07/20/2026 | $24.66 | $24.56 (-0.41%) | $25.16 | $24.07 | 1.11 M | $2.12 B |
| 07/17/2026 | $25.38 | $24.88 (-1.97%) | $25.65 | $24.50 | 929.53 K | $2.15 B |
| 07/16/2026 | $27.13 | $25.97 (-4.28%) | $28.00 | $25.85 | 899.42 K | $2.24 B |
| 07/15/2026 | $25.72 | $27.25 (5.95%) | $28.11 | $25.36 | 1.14 M | $2.35 B |
| 07/14/2026 | $26.25 | $25.49 (-2.9%) | $26.64 | $25.07 | 1.99 M | $2.20 B |
| 07/13/2026 | $26.82 | $26.16 (-2.46%) | $27.36 | $26.04 | 1.08 M | $2.26 B |
| 07/10/2026 | $27.75 | $26.72 (-3.71%) | $28.35 | $26.29 | 924.00 K | $2.31 B |
| 07/09/2026 | $26.19 | $27.72 (5.84%) | $27.78 | $26.09 | 1.06 M | $2.39 B |
| 07/08/2026 | $27.31 | $26.15 (-4.25%) | $27.65 | $25.80 | 1.28 M | $2.26 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
