5 DAY PERFORMANCE
-49.09%
1 MONTH PERFORMANCE
-3.90%
3 MONTH PERFORMANCE
-21.40%
6 MONTH PERFORMANCE
+1.80%
YEAR-TO-DATE PERFORMANCE
-20.48%
1 YEAR PERFORMANCE
-20.53%
Heartflow Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $27.45 | $27.29 (-0.58%) | $27.88 | $26.66 | 1.38 M | $2.36 B |
| 07/06/2026 | $27.80 | $27.11 (-2.48%) | $29.36 | $27.10 | 1.58 M | $2.34 B |
| 07/02/2026 | $30.93 | $27.97 (-9.57%) | $30.98 | $27.63 | 1.89 M | $2.42 B |
| 07/01/2026 | $29.35 | $30.71 (4.63%) | $30.77 | $28.89 | 2.02 M | $2.65 B |
| 06/30/2026 | $34.30 | $29.34 (-14.46%) | $35.68 | $28.60 | 4.82 M | $2.53 B |
| 06/29/2026 | $35.45 | $34.85 (-1.69%) | $36.06 | $34.00 | 1.70 M | $3.01 B |
| 06/26/2026 | $34.64 | $35.65 (2.92%) | $36.46 | $34.25 | 12.52 M | $3.08 B |
| 06/25/2026 | $34.83 | $34.98 (0.43%) | $35.85 | $34.01 | 1.17 M | $3.02 B |
| 06/24/2026 | $34.67 | $34.91 (0.69%) | $35.79 | $34.07 | 1.69 M | $3.02 B |
| 06/23/2026 | $33.35 | $34.48 (3.39%) | $34.79 | $32.97 | 1.43 M | $2.98 B |
| 06/22/2026 | $33.59 | $33.84 (0.74%) | $34.89 | $33.35 | 1.65 M | $2.92 B |
| 06/18/2026 | $33.47 | $33.64 (0.51%) | $33.92 | $32.69 | 1.81 M | $2.91 B |
| 06/17/2026 | $32.35 | $32.84 (1.51%) | $33.82 | $32.05 | 1.48 M | $2.84 B |
| 06/16/2026 | $32.80 | $32.05 (-2.29%) | $34.15 | $31.84 | 1.79 M | $2.77 B |
| 06/15/2026 | $33.31 | $32.82 (-1.47%) | $34.31 | $32.47 | 1.12 M | $2.84 B |
| 06/12/2026 | $30.77 | $33.24 (8.03%) | $33.67 | $30.00 | 1.89 M | $2.87 B |
| 06/11/2026 | $29.50 | $30.67 (3.97%) | $31.33 | $28.95 | 1.36 M | $2.65 B |
| 06/10/2026 | $28.50 | $29.43 (3.26%) | $30.42 | $28.28 | 1.67 M | $2.54 B |
| 06/09/2026 | $28.76 | $28.67 (-0.31%) | $29.66 | $27.98 | 652.90 K | $2.48 B |
| 06/08/2026 | $28.79 | $28.45 (-1.18%) | $29.28 | $28.31 | 667.91 K | $2.46 B |
| 06/05/2026 | $28.84 | $28.10 (-2.57%) | $29.29 | $28.06 | 730.52 K | $2.43 B |
| 06/04/2026 | $29.15 | $28.81 (-1.17%) | $30.55 | $28.50 | 1.47 M | $2.49 B |
| 06/03/2026 | $29.15 | $28.85 (-1.03%) | $29.40 | $27.68 | 1.31 M | $2.49 B |
| 06/02/2026 | $31.00 | $29.55 (-4.68%) | $31.34 | $29.50 | 727.01 K | $2.55 B |
| 06/01/2026 | $30.93 | $31.00 (0.23%) | $32.41 | $30.61 | 1.25 M | $2.68 B |
| 05/29/2026 | $31.91 | $30.98 (-2.91%) | $32.46 | $30.85 | 1.73 M | $2.68 B |
| 05/28/2026 | $29.29 | $31.73 (8.33%) | $32.60 | $28.97 | 1.34 M | $2.74 B |
| 05/27/2026 | $28.92 | $29.28 (1.24%) | $30.90 | $28.92 | 1.04 M | $2.53 B |
| 05/26/2026 | $29.54 | $28.40 (-3.86%) | $30.89 | $28.34 | 894.50 K | $2.45 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.
