5 DAY PERFORMANCE
-9.59%
1 MONTH PERFORMANCE
-8.40%
3 MONTH PERFORMANCE
-17.91%
Heartflow, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/15/2025 | $26.57 | $25.63 (-3.54%) | $27.24 | $25.38 | 450.06 K | $2.07 B |
| 12/12/2025 | $29.00 | $26.48 (-8.69%) | $29.00 | $26.44 | 523.70 K | $2.13 B |
| 12/11/2025 | $28.57 | $28.35 (-0.77%) | $29.47 | $27.82 | 280.61 K | $2.29 B |
| 12/10/2025 | $26.90 | $28.07 (4.35%) | $28.53 | $26.57 | 382.23 K | $2.26 B |
| 12/09/2025 | $27.68 | $26.87 (-2.93%) | $28.92 | $26.63 | 596.54 K | $2.17 B |
| 12/08/2025 | $27.93 | $27.95 (0.07%) | $29.76 | $27.79 | 586.60 K | $2.25 B |
| 12/05/2025 | $28.99 | $27.53 (-5.04%) | $29.54 | $27.34 | 404.14 K | $2.22 B |
| 12/04/2025 | $28.11 | $28.94 (2.95%) | $29.07 | $27.58 | 377.15 K | $2.33 B |
| 12/03/2025 | $29.79 | $28.00 (-6.01%) | $30.36 | $27.80 | 844.40 K | $2.26 B |
| 12/02/2025 | $30.12 | $29.62 (-1.66%) | $31.24 | $28.13 | 571.32 K | $2.39 B |
| 12/01/2025 | $32.01 | $30.15 (-5.81%) | $32.01 | $29.28 | 604.30 K | $2.43 B |
| 11/28/2025 | $31.99 | $32.25 (0.81%) | $33.10 | $31.79 | 231.42 K | $2.60 B |
| 11/26/2025 | $32.74 | $31.43 (-4%) | $33.06 | $31.06 | 389.80 K | $2.53 B |
| 11/25/2025 | $30.20 | $32.49 (7.58%) | $32.55 | $29.99 | 509.70 K | $2.62 B |
| 11/24/2025 | $31.26 | $30.85 (-1.31%) | $32.21 | $30.14 | 873.85 K | $2.49 B |
| 11/21/2025 | $27.96 | $30.85 (10.34%) | $31.03 | $26.76 | 819.23 K | $2.49 B |
| 11/20/2025 | $27.86 | $27.67 (-0.68%) | $29.72 | $27.25 | 821.20 K | $2.23 B |
| 11/19/2025 | $27.44 | $27.23 (-0.77%) | $28.27 | $26.64 | 651.92 K | $2.20 B |
| 11/18/2025 | $26.10 | $27.31 (4.64%) | $28.44 | $26.10 | 903.20 K | $2.20 B |
| 11/17/2025 | $27.63 | $26.40 (-4.45%) | $27.85 | $25.75 | 1.14 M | $2.13 B |
| 11/14/2025 | $30.03 | $27.98 (-6.83%) | $30.59 | $27.55 | 839.03 K | $2.26 B |
| 11/13/2025 | $34.65 | $30.94 (-10.71%) | $34.65 | $29.85 | 1.87 M | $2.49 B |
| 11/12/2025 | $34.74 | $35.74 (2.88%) | $35.88 | $33.79 | 594.50 K | $2.88 B |
| 11/11/2025 | $34.00 | $34.17 (0.5%) | $35.57 | $32.89 | 334.23 K | $2.75 B |
| 11/10/2025 | $33.51 | $33.83 (0.95%) | $34.98 | $32.96 | 319.25 K | $2.73 B |
| 11/07/2025 | $34.52 | $32.56 (-5.68%) | $36.27 | $32.26 | 232.61 K | $2.62 B |
| 11/06/2025 | $35.30 | $34.49 (-2.29%) | $35.30 | $33.76 | 231.10 K | $2.78 B |
| 11/05/2025 | $33.79 | $34.71 (2.72%) | $34.88 | $32.90 | 213.90 K | $2.80 B |
| 11/04/2025 | $33.92 | $33.89 (-0.09%) | $35.09 | $33.52 | 250.60 K | $2.73 B |
| 11/03/2025 | $37.20 | $34.05 (-8.47%) | $37.98 | $33.89 | 209.87 K | $2.74 B |
| 10/31/2025 | $36.52 | $37.16 (1.75%) | $37.27 | $36.27 | 137.80 K | $3.00 B |
| 10/30/2025 | $37.20 | $36.57 (-1.69%) | $38.49 | $36.57 | 132.80 K | $2.95 B |
| 10/29/2025 | $38.30 | $37.52 (-2.04%) | $39.74 | $37.06 | 151.80 K | $3.02 B |
| 10/28/2025 | $39.00 | $38.30 (-1.79%) | $40.58 | $37.27 | 256.90 K | $3.09 B |
| 10/27/2025 | $38.63 | $38.34 (-0.75%) | $40.24 | $37.06 | 331.20 K | $3.09 B |
| 10/24/2025 | $40.48 | $37.87 (-6.45%) | $41.22 | $37.85 | 377.74 K | $3.05 B |
| 10/23/2025 | $39.37 | $39.91 (1.37%) | $40.72 | $38.75 | 284.95 K | $3.22 B |
| 10/22/2025 | $36.79 | $39.31 (6.85%) | $39.45 | $34.76 | 514.72 K | $3.17 B |
| 10/21/2025 | $34.92 | $36.64 (4.93%) | $36.96 | $34.76 | 260.85 K | $2.95 B |
| 10/20/2025 | $34.17 | $35.05 (2.58%) | $35.32 | $33.85 | 248.70 K | $2.83 B |
| 10/17/2025 | $33.39 | $33.77 (1.14%) | $33.95 | $32.85 | 115.90 K | $2.72 B |
| 10/16/2025 | $34.29 | $33.47 (-2.39%) | $35.00 | $33.16 | 122.63 K | $2.70 B |
| 10/15/2025 | $35.30 | $34.41 (-2.52%) | $35.30 | $33.80 | 140.60 K | $2.77 B |
| 10/14/2025 | $33.45 | $34.62 (3.5%) | $35.48 | $32.09 | 324.65 K | $2.79 B |
| 10/13/2025 | $33.47 | $33.22 (-0.75%) | $35.26 | $33.00 | 317.70 K | $2.68 B |
| 10/10/2025 | $32.94 | $33.47 (1.61%) | $34.43 | $32.70 | 396.90 K | $2.70 B |
| 10/09/2025 | $35.76 | $32.89 (-8.03%) | $37.29 | $32.74 | 409.50 K | $2.65 B |
| 10/08/2025 | $35.25 | $35.76 (1.45%) | $37.09 | $34.82 | 383.44 K | $2.88 B |
| 10/07/2025 | $37.17 | $34.99 (-5.86%) | $37.80 | $34.60 | 261.47 K | $2.82 B |
| 10/06/2025 | $38.09 | $37.28 (-2.13%) | $39.24 | $37.11 | 235.82 K | $3.01 B |
| 10/03/2025 | $36.20 | $37.64 (3.98%) | $38.52 | $36.04 | 665.41 K | $3.03 B |
| 10/02/2025 | $36.32 | $36.19 (-0.36%) | $36.74 | $34.50 | 596.99 K | $2.92 B |
| 10/01/2025 | $33.22 | $35.92 (8.13%) | $36.65 | $33.22 | 623.62 K | $2.90 B |
| 09/30/2025 | $34.15 | $33.66 (-1.43%) | $34.87 | $33.34 | 477.71 K | $2.71 B |
| 09/29/2025 | $33.81 | $34.50 (2.04%) | $34.57 | $32.37 | 409.43 K | $2.78 B |
| 09/26/2025 | $33.89 | $33.06 (-2.45%) | $35.14 | $32.53 | 384.17 K | $2.67 B |
| 09/25/2025 | $33.97 | $33.92 (-0.15%) | $34.69 | $33.00 | 347.11 K | $2.73 B |
| 09/24/2025 | $36.35 | $34.49 (-5.12%) | $36.53 | $34.45 | 190.71 K | $2.78 B |
| 09/23/2025 | $32.00 | $35.87 (12.09%) | $36.25 | $31.01 | 532.25 K | $2.89 B |
| 09/22/2025 | $32.62 | $31.43 (-3.65%) | $33.52 | $31.15 | 257.77 K | $2.53 B |
| 09/19/2025 | $32.40 | $32.88 (1.48%) | $33.79 | $31.94 | 1.49 M | $2.65 B |
| 09/18/2025 | $31.78 | $32.48 (2.2%) | $33.97 | $31.78 | 266.56 K | $2.62 B |
| 09/17/2025 | $31.05 | $31.76 (2.29%) | $32.69 | $30.55 | 355.00 K | $2.56 B |
| 09/16/2025 | $32.78 | $31.22 (-4.76%) | $33.68 | $31.06 | 260.10 K | $2.52 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.
