5 DAY PERFORMANCE
-32.77%
1 MONTH PERFORMANCE
-26.95%
3 MONTH PERFORMANCE
-6.12%
6 MONTH PERFORMANCE
-22.29%
YEAR-TO-DATE PERFORMANCE
-20.48%
Heartflow Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $34.64 | $35.65 (2.92%) | $36.46 | $34.25 | 12.52 M | $13.14 B |
| 06/25/2026 | $34.83 | $34.98 (0.43%) | $35.85 | $34.01 | 1.17 M | $12.89 B |
| 06/24/2026 | $34.67 | $34.91 (0.69%) | $35.79 | $34.07 | 1.69 M | $12.87 B |
| 06/23/2026 | $33.35 | $34.48 (3.39%) | $34.79 | $32.97 | 1.43 M | $12.71 B |
| 06/22/2026 | $33.59 | $33.84 (0.74%) | $34.89 | $33.35 | 1.65 M | $12.47 B |
| 06/18/2026 | $33.47 | $33.64 (0.51%) | $33.92 | $32.69 | 1.81 M | $12.40 B |
| 06/17/2026 | $32.35 | $32.84 (1.51%) | $33.82 | $32.05 | 1.48 M | $12.10 B |
| 06/16/2026 | $32.80 | $32.05 (-2.29%) | $34.15 | $31.84 | 1.79 M | $11.81 B |
| 06/15/2026 | $33.31 | $32.82 (-1.47%) | $34.31 | $32.47 | 1.12 M | $12.10 B |
| 06/12/2026 | $30.77 | $33.24 (8.03%) | $33.67 | $30.00 | 1.89 M | $12.25 B |
| 06/11/2026 | $29.50 | $30.67 (3.97%) | $31.33 | $28.95 | 1.36 M | $11.30 B |
| 06/10/2026 | $28.50 | $29.43 (3.26%) | $30.42 | $28.28 | 1.67 M | $10.85 B |
| 06/09/2026 | $28.76 | $28.67 (-0.31%) | $29.66 | $27.98 | 652.90 K | $10.57 B |
| 06/08/2026 | $28.79 | $28.45 (-1.18%) | $29.28 | $28.31 | 667.91 K | $10.48 B |
| 06/05/2026 | $28.84 | $28.10 (-2.57%) | $29.29 | $28.06 | 730.52 K | $10.36 B |
| 06/04/2026 | $29.15 | $28.81 (-1.17%) | $30.55 | $28.50 | 1.47 M | $10.62 B |
| 06/03/2026 | $29.15 | $28.85 (-1.03%) | $29.40 | $27.68 | 1.31 M | $10.63 B |
| 06/02/2026 | $31.00 | $29.55 (-4.68%) | $31.34 | $29.50 | 727.01 K | $10.89 B |
| 06/01/2026 | $30.93 | $31.00 (0.23%) | $32.41 | $30.61 | 1.25 M | $11.42 B |
| 05/29/2026 | $31.91 | $30.98 (-2.91%) | $32.46 | $30.85 | 1.73 M | $11.42 B |
| 05/28/2026 | $29.29 | $31.73 (8.33%) | $32.60 | $28.97 | 1.34 M | $11.69 B |
| 05/27/2026 | $28.92 | $29.28 (1.24%) | $30.90 | $28.92 | 1.04 M | $10.79 B |
| 05/26/2026 | $29.54 | $28.40 (-3.86%) | $30.89 | $28.34 | 894.50 K | $10.47 B |
| 05/22/2026 | $29.37 | $29.49 (0.41%) | $30.10 | $29.15 | 839.00 K | $10.87 B |
| 05/21/2026 | $27.33 | $29.20 (6.84%) | $29.26 | $26.68 | 970.95 K | $10.76 B |
| 05/20/2026 | $26.64 | $27.38 (2.78%) | $27.61 | $25.88 | 1.09 M | $10.09 B |
| 05/19/2026 | $25.25 | $26.60 (5.35%) | $26.66 | $24.77 | 2.29 M | $9.80 B |
| 05/18/2026 | $28.34 | $25.65 (-9.49%) | $29.15 | $25.20 | 1.28 M | $9.45 B |
| 05/15/2026 | $29.05 | $28.32 (-2.51%) | $30.29 | $27.56 | 2.01 M | $10.44 B |
| 05/14/2026 | $31.29 | $32.24 (3.04%) | $32.42 | $30.49 | 1.44 M | $11.88 B |
| 05/13/2026 | $29.72 | $31.20 (4.98%) | $31.76 | $29.02 | 943.95 K | $11.50 B |
| 05/12/2026 | $29.16 | $29.42 (0.89%) | $30.09 | $28.79 | 1.21 M | $10.84 B |
| 05/11/2026 | $29.12 | $29.39 (0.93%) | $30.25 | $28.83 | 844.20 K | $10.83 B |
| 05/08/2026 | $30.04 | $29.51 (-1.76%) | $30.44 | $28.72 | 541.82 K | $10.88 B |
| 05/07/2026 | $30.29 | $29.98 (-1.02%) | $30.56 | $29.73 | 526.30 K | $11.05 B |
| 05/06/2026 | $30.21 | $30.29 (0.26%) | $30.56 | $29.43 | 587.80 K | $11.16 B |
| 05/05/2026 | $29.10 | $29.96 (2.96%) | $30.10 | $28.19 | 1.23 M | $11.04 B |
| 05/04/2026 | $28.99 | $28.95 (-0.14%) | $29.40 | $28.24 | 1.14 M | $10.67 B |
| 05/01/2026 | $29.61 | $28.67 (-3.17%) | $30.24 | $28.09 | 1.29 M | $10.57 B |
| 04/30/2026 | $29.60 | $29.76 (0.54%) | $30.28 | $28.93 | 1.49 M | $10.97 B |
| 04/29/2026 | $30.39 | $29.53 (-2.83%) | $30.51 | $28.84 | 1.61 M | $10.88 B |
| 04/28/2026 | $31.64 | $30.55 (-3.45%) | $32.17 | $30.22 | 951.90 K | $11.26 B |
| 04/27/2026 | $30.47 | $31.73 (4.14%) | $32.11 | $30.47 | 777.25 K | $11.69 B |
| 04/24/2026 | $31.40 | $30.44 (-3.06%) | $31.69 | $30.11 | 699.50 K | $11.22 B |
| 04/23/2026 | $32.85 | $31.24 (-4.9%) | $33.00 | $31.21 | 713.82 K | $11.51 B |
| 04/22/2026 | $32.10 | $32.93 (2.59%) | $33.38 | $32.06 | 1.36 M | $12.14 B |
| 04/21/2026 | $31.59 | $31.85 (0.82%) | $33.00 | $31.31 | 1.83 M | $11.74 B |
| 04/20/2026 | $31.09 | $31.38 (0.93%) | $32.39 | $30.86 | 979.80 K | $11.56 B |
| 04/17/2026 | $30.50 | $31.34 (2.75%) | $31.71 | $30.13 | 1.10 M | $11.55 B |
| 04/16/2026 | $29.45 | $29.80 (1.19%) | $30.25 | $29.14 | 1.07 M | $10.98 B |
| 04/15/2026 | $29.20 | $29.23 (0.1%) | $30.28 | $28.94 | 1.09 M | $10.77 B |
| 04/14/2026 | $27.84 | $29.05 (4.35%) | $29.33 | $27.64 | 1.28 M | $10.71 B |
| 04/13/2026 | $26.72 | $27.43 (2.66%) | $27.46 | $25.72 | 1.01 M | $10.11 B |
| 04/10/2026 | $26.72 | $26.95 (0.86%) | $27.08 | $26.25 | 743.84 K | $9.93 B |
| 04/09/2026 | $26.99 | $27.08 (0.33%) | $27.75 | $26.30 | 1.05 M | $9.98 B |
| 04/08/2026 | $28.67 | $27.08 (-5.55%) | $28.99 | $26.84 | 1.07 M | $9.98 B |
| 04/07/2026 | $25.78 | $26.87 (4.23%) | $26.99 | $24.97 | 1.14 M | $9.90 B |
| 04/06/2026 | $25.15 | $25.96 (3.22%) | $26.74 | $24.98 | 1.13 M | $9.57 B |
| 04/02/2026 | $24.03 | $24.83 (3.33%) | $25.02 | $23.19 | 1.82 M | $9.15 B |
| 04/01/2026 | $24.67 | $24.50 (-0.69%) | $25.32 | $23.84 | 1.95 M | $9.03 B |
| 03/31/2026 | $24.77 | $24.33 (-1.78%) | $25.11 | $23.85 | 1.60 M | $8.97 B |
| 03/30/2026 | $24.96 | $23.87 (-4.37%) | $24.96 | $23.86 | 1.53 M | $8.80 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.
