5 DAY PERFORMANCE
-21.45%
1 MONTH PERFORMANCE
-15.49%
3 MONTH PERFORMANCE
+12.20%
6 MONTH PERFORMANCE
-25.08%
YEAR-TO-DATE PERFORMANCE
-20.48%
Heartflow Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $29.72 | $31.20 (4.98%) | $31.76 | $29.02 | 927.37 K | $11.30 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 |
| 03/27/2026 | $25.50 | $24.69 (-3.18%) | $25.50 | $24.31 | 1.49 M | $9.10 B |
| 03/26/2026 | $27.41 | $25.88 (-5.58%) | $27.99 | $25.67 | 1.35 M | $9.54 B |
| 03/25/2026 | $28.46 | $27.75 (-2.49%) | $28.98 | $27.39 | 1.20 M | $10.23 B |
| 03/24/2026 | $26.24 | $27.97 (6.59%) | $28.00 | $25.78 | 2.01 M | $10.31 B |
| 03/23/2026 | $26.55 | $26.82 (1.02%) | $27.66 | $26.00 | 2.24 M | $9.88 B |
| 03/20/2026 | $25.91 | $26.02 (0.42%) | $26.48 | $24.97 | 2.73 M | $9.59 B |
| 03/19/2026 | $25.00 | $25.89 (3.56%) | $28.55 | $24.72 | 3.93 M | $9.54 B |
| 03/18/2026 | $21.66 | $25.47 (17.59%) | $25.77 | $21.66 | 3.04 M | $9.39 B |
| 03/17/2026 | $21.28 | $22.52 (5.83%) | $22.58 | $21.02 | 1.60 M | $8.30 B |
| 03/16/2026 | $20.56 | $20.98 (2.04%) | $21.67 | $20.48 | 1.26 M | $7.73 B |
| 03/13/2026 | $20.79 | $20.49 (-1.44%) | $21.76 | $20.41 | 932.66 K | $1.65 B |
| 03/12/2026 | $21.78 | $20.79 (-4.55%) | $22.46 | $20.64 | 1.42 M | $1.68 B |
| 03/11/2026 | $22.56 | $22.21 (-1.55%) | $23.06 | $21.64 | 805.40 K | $1.79 B |
| 03/10/2026 | $22.66 | $22.59 (-0.31%) | $23.13 | $22.01 | 1.24 M | $1.82 B |
| 03/09/2026 | $23.09 | $23.18 (0.39%) | $23.46 | $21.66 | 1.63 M | $1.87 B |
| 03/06/2026 | $24.00 | $22.98 (-4.25%) | $24.45 | $22.60 | 839.27 K | $1.85 B |
| 03/05/2026 | $24.19 | $24.86 (2.77%) | $25.05 | $23.27 | 1.28 M | $2.00 B |
| 03/04/2026 | $23.91 | $23.93 (0.08%) | $24.54 | $23.60 | 851.60 K | $1.93 B |
| 03/03/2026 | $23.34 | $23.87 (2.27%) | $23.99 | $22.71 | 1.20 M | $1.92 B |
| 03/02/2026 | $22.53 | $24.05 (6.75%) | $24.09 | $22.27 | 765.80 K | $1.94 B |
| 02/27/2026 | $23.39 | $23.16 (-0.98%) | $24.09 | $22.73 | 949.93 K | $1.87 B |
| 02/26/2026 | $23.20 | $24.09 (3.84%) | $24.26 | $23.02 | 613.35 K | $1.94 B |
| 02/25/2026 | $22.81 | $23.00 (0.83%) | $23.08 | $22.39 | 927.50 K | $1.85 B |
| 02/24/2026 | $22.41 | $22.77 (1.61%) | $23.43 | $21.10 | 1.52 M | $1.84 B |
| 02/23/2026 | $24.87 | $22.16 (-10.9%) | $25.05 | $22.05 | 1.62 M | $1.79 B |
| 02/20/2026 | $23.55 | $25.10 (6.58%) | $25.42 | $23.48 | 1.18 M | $2.02 B |
| 02/19/2026 | $23.53 | $23.99 (1.95%) | $24.09 | $23.14 | 972.72 K | $1.93 B |
| 02/18/2026 | $22.27 | $23.68 (6.33%) | $24.60 | $22.00 | 1.80 M | $1.91 B |
| 02/17/2026 | $20.50 | $22.27 (8.63%) | $22.46 | $20.30 | 2.99 M | $1.80 B |
| 02/13/2026 | $22.70 | $20.66 (-8.99%) | $22.70 | $20.13 | 2.79 M | $1.67 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.
