Skip to main content
HTFL logo

HeartFlow, Inc.

HTFLNASDAQHealthcareHealth Information Services

$57.01Today:- (-)1Y +38.89%

As of Oct 26, 2026 close

Market cap
$4.93B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$20.13$56.30
Volume (live)
-
Avg. volume (3M)
1.81M

HeartFlow (HTFL) Historical Stock Prices

Analyze HeartFlow (HTFL) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

HeartFlow (HTFL) Interactive Price Chart

Interactive historical price chart showing HeartFlow stock price movements and trends across multiple time periods.

Loading chart...

HTFL Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
HTFL historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202657.3157.5556.3257.0157.011.06M
Oct 23, 202655.2757.7454.6056.7156.711.56M
Oct 22, 202655.0156.7254.4555.4355.431.30M
Oct 21, 202655.6057.2555.3355.8255.821.58M
Oct 20, 202651.9256.3051.0055.5955.593.03M
Oct 19, 202648.7051.7848.7051.0251.021.60M
Oct 16, 202650.6450.9947.9748.2948.291.02M
Oct 15, 202648.3751.8447.3950.9150.911.50M
Oct 14, 202649.4650.8748.8549.4649.461.62M
Oct 13, 202650.8451.5749.9150.3250.321.49M
Oct 12, 202649.7551.6949.1850.5650.561.42M
Oct 9, 202647.6450.0047.2649.7449.74812.89K
Oct 8, 202648.5449.6646.5047.6347.631.99M
Oct 7, 202649.7651.5048.4449.3649.361.44M
Oct 6, 202654.0054.3249.5150.6950.692.91M
Oct 5, 202649.2953.0749.2952.2152.212.45M
Oct 2, 202649.0050.0047.3349.3249.321.64M
Oct 1, 202649.8151.0848.8448.9148.911.28M
Sep 30, 202650.0151.1949.6749.7549.751.30M
Sep 29, 202650.0051.0048.6749.8349.832.04M
Sep 28, 202648.6450.0048.1749.9249.921.12M
Sep 25, 202648.9349.5748.1049.1749.171.16M
Sep 24, 202648.3249.0747.2348.6648.661.52M
Sep 23, 202649.6650.7046.7847.3947.392.10M
Sep 22, 202650.9451.4049.7150.1750.171.35M
Sep 21, 202650.6251.1348.5150.3350.331.38M
Sep 18, 202650.1552.2249.2850.7550.756.61M
Sep 17, 202649.4450.3448.6549.5749.572.05M
Sep 16, 202648.3349.6647.8148.3048.302.06M
Sep 15, 202649.2850.4448.1948.3348.332.03M
Sep 14, 202649.4950.8248.5649.5449.541.62M
Sep 11, 202646.1150.2345.6049.8849.882.22M
Sep 10, 202645.9947.8045.4145.4945.492.26M
Sep 9, 202647.2548.2645.5046.6746.671.42M
Sep 8, 202648.4850.1747.1447.7547.752.81M
Sep 4, 202649.7449.8648.8748.9148.911.41M
Sep 3, 202650.6351.0048.1049.7149.711.47M
Sep 2, 202650.6051.7849.4350.0050.001.75M
Sep 1, 202650.2850.9949.2150.4350.431.68M
Aug 31, 202647.6850.9947.1350.3950.392.63M
Aug 28, 202648.5048.5047.4747.7847.781.39M
Aug 27, 202648.9250.4448.0348.1048.101.50M
Aug 26, 202650.0250.4448.4948.9448.941.65M
Aug 25, 202650.9551.1949.8849.8949.891.75M
Aug 24, 202649.7550.8548.6550.2050.202.33M
Aug 21, 202647.3550.4846.7549.7549.752.46M
Aug 20, 202645.9047.9545.6046.8046.801.99M
Aug 19, 202646.0247.2344.5345.5345.532.94M
Aug 18, 202641.5045.3340.6745.2345.234.17M
Aug 17, 202641.2343.2841.0141.9441.944.10M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.