HTFL
HEARTFLOW (HTFL)
NASDAQ
$49.90+$0.99 (+2.02%)
Price as of Oct 02, 2026 6:26 PM EDT
  • $4.3B
    Market Cap
  • 35.15%
    1-Year Change
  • Health Information Services
    Industry
  • 1 Month
    -3.01%
    Low Price$45.49
    High Price$50.75
  • 3 Months
    +59.26%
    Low Price$24.12
    High Price$50.75
  • 1 Year
    +35.15%
    Low Price$20.49
    High Price$50.75
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
49.81
51.08
48.84
48.91
-1.69%
1,280,155
09/30/2026
50.01
51.19
49.67
49.75
-0.16%
1,297,253
09/29/2026
50.00
51.00
48.67
49.83
-0.18%
2,043,196
09/28/2026
48.64
50.00
48.17
49.92
+1.53%
1,121,107
09/25/2026
48.93
49.57
48.10
49.17
+1.05%
1,159,353
09/24/2026
48.32
49.07
47.23
48.66
+2.68%
1,515,776
09/23/2026
49.66
50.70
46.78
47.39
-5.54%
2,099,349
09/22/2026
50.94
51.40
49.71
50.17
-0.32%
1,349,343
09/21/2026
50.62
51.13
48.51
50.33
-0.83%
1,380,864
09/18/2026
50.15
52.22
49.28
50.75
+2.38%
6,607,227
09/17/2026
49.44
50.34
48.65
49.57
+2.63%
2,053,961
09/16/2026
48.33
49.66
47.81
48.30
-0.06%
2,057,377
09/15/2026
49.28
50.44
48.19
48.33
-2.44%
2,031,876
09/14/2026
49.49
50.82
48.56
49.54
-0.68%
1,619,579
09/11/2026
46.11
50.23
45.60
49.88
+9.65%
2,273,183
09/10/2026
45.99
47.81
45.41
45.49
-2.53%
2,256,891
09/09/2026
47.25
48.26
45.50
46.67
-2.26%
1,420,290
09/08/2026
48.48
50.17
47.14
47.75
-2.37%
2,805,463
09/04/2026
49.74
49.86
48.87
48.91
-1.61%
1,407,076
09/03/2026
50.63
51.00
48.10
49.71
-0.58%
1,470,232
09/02/2026
50.60
51.78
49.43
50.00
-0.85%
1,752,540
09/01/2026
50.28
50.99
49.21
50.43
+0.08%
1,678,851
08/31/2026
47.68
50.99
47.13
50.39
+5.46%
2,633,485
08/28/2026
48.50
48.50
47.47
47.78
-0.67%
1,394,458
08/27/2026
48.92
50.44
48.03
48.10
-1.72%
1,496,779
08/26/2026
50.02
50.44
48.49
48.94
-1.90%
1,653,742
08/25/2026
50.95
51.19
49.88
49.89
-0.62%
1,749,095
08/24/2026
49.75
50.85
48.65
50.20
+0.90%
2,326,437
08/21/2026
47.35
50.48
46.75
49.75
+6.30%
2,462,335
08/20/2026
45.90
47.95
45.60
46.80
+2.79%
1,991,137
08/19/2026
46.02
47.23
44.54
45.53
+0.66%
2,941,096
08/18/2026
41.50
45.33
40.67
45.23
+7.84%
4,169,728
08/17/2026
41.23
43.28
41.00
41.94
-0.33%
4,101,954
08/14/2026
39.06
43.00
36.04
42.08
+35.70%
9,913,524
08/13/2026
29.79
31.72
29.27
31.01
+3.89%
1,938,791
08/13/2026
-$0.07 Earnings
08/12/2026
29.59
30.22
28.65
29.85
+1.05%
1,080,965
08/11/2026
29.42
30.12
29.33
29.54
+0.65%
556,343
08/10/2026
28.31
30.33
28.09
29.35
+1.84%
845,994
08/07/2026
27.54
29.06
27.54
28.82
+5.99%
746,208
08/06/2026
27.00
27.52
26.90
27.19
+0.07%
471,028
08/05/2026
26.91
27.51
26.86
27.17
-0.40%
907,706
08/04/2026
26.54
27.53
26.54
27.28
+1.94%
615,796
08/03/2026
25.92
27.34
25.38
26.76
+6.06%
881,476
07/31/2026
26.46
26.72
24.94
25.23
-2.32%
684,829
07/30/2026
25.08
26.24
24.99
25.83
+3.15%
917,607
07/29/2026
25.35
25.96
24.87
25.04
-2.15%
1,002,052
07/28/2026
25.25
26.16
24.65
25.59
+0.87%
1,486,116
07/27/2026
24.48
25.65
24.25
25.37
+5.18%
1,690,778
07/24/2026
24.98
25.98
24.04
24.12
-1.99%
888,211
07/23/2026
24.11
24.66
23.89
24.61
+1.57%
1,066,838
07/22/2026
25.18
25.61
23.87
24.23
-4.76%
1,114,095
07/21/2026
24.66
25.72
24.56
25.44
+3.58%
895,964
07/20/2026
24.66
25.16
24.07
24.56
-1.29%
1,105,701
07/17/2026
25.38
25.65
24.50
24.88
-4.20%
1,023,015
07/16/2026
27.13
28.00
25.85
25.97
-4.70%
899,415
07/15/2026
25.72
28.11
25.36
27.25
+6.90%
1,143,111
07/14/2026
26.25
26.64
25.07
25.49
-2.56%
1,970,446
07/13/2026
26.82
27.36
26.04
26.16
-2.10%
1,075,516
07/10/2026
27.75
28.35
26.29
26.72
-3.61%
923,956
07/09/2026
26.19
27.78
26.09
27.72
+6.00%
1,061,041
07/08/2026
27.31
27.65
25.80
26.15
-4.18%
1,280,875
07/07/2026
27.45
27.88
26.66
27.29
+0.66%
1,377,640
07/06/2026
27.80
29.36
27.10
27.11
-3.06%
1,579,558
07/02/2026
30.93
30.98
27.63
27.97
-8.94%
1,892,539
07/01/2026
29.35
30.77
28.89
30.71
+4.67%
2,020,562
06/30/2026
34.30
35.68
28.60
29.34
-15.81%
4,819,270
06/29/2026
35.45
36.06
34.00
34.85
-2.24%
1,703,877
06/26/2026
34.64
36.46
34.25
35.65
+1.92%
12,523,686
06/25/2026
34.83
35.85
34.01
34.98
+0.20%
1,169,804
06/24/2026
34.67
35.79
34.07
34.91
+1.25%
1,687,790
06/23/2026
33.35
34.79
32.97
34.48
+1.89%
1,428,180
06/22/2026
33.59
34.89
33.35
33.84
+0.59%
1,651,981
06/18/2026
33.47
33.92
32.69
33.64
+2.44%
1,805,497
06/17/2026
32.35
33.82
32.05
32.84
+2.46%
1,483,311
06/16/2026
32.80
34.15
31.84
32.05
-2.35%
1,789,621
06/15/2026
33.31
34.31
32.47
32.82
-1.26%
1,120,442
06/12/2026
30.77
33.67
30.00
33.24
+8.38%
1,889,853
06/11/2026
29.50
31.33
28.95
30.67
+4.21%
1,357,317
06/10/2026
28.50
30.42
28.28
29.43
+2.65%
1,668,796
06/09/2026
28.76
29.66
27.98
28.67
+0.77%
652,888
06/08/2026
28.79
29.28
28.31
28.45
+1.25%
667,913
06/05/2026
28.84
29.29
28.06
28.10
-2.46%
730,517
06/04/2026
29.15
30.55
28.50
28.81
-0.14%
1,469,509
06/03/2026
29.15
29.40
27.68
28.85
-2.37%
1,310,783
06/02/2026
31.00
31.34
29.50
29.55
-4.68%
727,005
06/01/2026
30.93
32.41
30.61
31.00
+0.06%
1,246,172
05/29/2026
31.91
32.46
30.85
30.98
-2.36%
1,731,415
05/28/2026
29.29
32.60
28.97
31.73
+8.37%
1,343,956
05/27/2026
28.92
30.90
28.92
29.28
+3.10%
1,042,077
05/26/2026
29.54
30.89
28.34
28.40
-3.70%
894,456
05/22/2026
29.37
30.10
29.15
29.49
+0.99%
838,954
05/21/2026
27.33
29.26
26.68
29.20
+6.65%
970,945
05/20/2026
26.64
27.61
25.88
27.38
+2.93%
1,091,811
05/19/2026
25.25
26.66
24.77
26.60
+3.72%
2,285,002
05/18/2026
28.34
29.15
25.20
25.65
-9.43%
1,277,217
05/15/2026
29.05
30.29
27.56
28.32
-12.17%
2,009,122
05/14/2026
31.29
32.42
30.49
32.24
+3.33%
1,436,965
05/14/2026
-$0.16 Earnings
05/13/2026
29.72
31.76
29.02
31.20
+6.05%
943,945