NasdaqGS - Delayed Quote USD

Heartflow, Inc. (HTFL)

48.91 -0.80 (-1.61%)

At close: September 4 at 4:00:00 PM EDT

48.95 +0.04 (+0.09%)

After hours: September 4 at 7:56:38 PM EDT

Trade HTFL on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	49.74	49.86	48.87	48.91	48.91	1,406,800
Sep 3, 2026	50.63	51.00	48.10	49.71	49.71	1,470,100
Sep 2, 2026	50.60	51.78	49.43	50.00	50.00	1,752,300
Sep 1, 2026	50.28	50.99	49.21	50.43	50.43	1,678,700
Aug 31, 2026	47.68	50.99	47.13	50.39	50.39	2,632,900
Aug 28, 2026	48.50	48.50	47.47	47.78	47.78	1,394,500
Aug 27, 2026	48.92	50.44	48.03	48.10	48.10	1,496,500
Aug 26, 2026	50.02	50.44	48.49	48.94	48.94	1,653,600
Aug 25, 2026	50.95	51.19	49.88	49.89	49.89	1,748,500
Aug 24, 2026	49.75	50.85	48.65	50.20	50.20	2,326,300
Aug 21, 2026	47.35	50.48	46.75	49.75	49.75	2,462,200
Aug 20, 2026	45.90	47.95	45.60	46.80	46.80	1,991,100
Aug 19, 2026	46.02	47.22	44.53	45.53	45.53	2,940,800
Aug 18, 2026	41.50	45.33	40.67	45.23	45.23	4,169,700
Aug 17, 2026	41.23	43.28	41.01	41.94	41.94	4,102,000
Aug 14, 2026	39.06	43.00	36.04	42.08	42.08	9,913,500
Aug 13, 2026	29.79	31.72	29.27	31.01	31.01	1,938,800
Aug 12, 2026	29.59	30.22	28.65	29.85	29.85	1,081,000
Aug 11, 2026	29.42	30.12	29.33	29.54	29.54	556,300
Aug 10, 2026	28.31	30.33	28.09	29.35	29.35	846,000
Aug 7, 2026	27.54	29.06	27.54	28.82	28.82	746,200
Aug 6, 2026	27.00	27.52	26.90	27.19	27.19	471,000
Aug 5, 2026	26.91	27.51	26.86	27.17	27.17	907,700
Aug 4, 2026	26.54	27.52	26.54	27.28	27.28	615,800
Aug 3, 2026	25.92	27.34	25.38	26.76	26.76	881,500
Jul 31, 2026	26.46	26.72	24.94	25.23	25.23	686,800
Jul 30, 2026	25.08	26.24	24.99	25.83	25.83	914,900
Jul 29, 2026	25.35	25.96	24.87	25.04	25.04	1,002,100
Jul 28, 2026	25.25	26.16	24.65	25.59	25.59	1,489,400
Jul 27, 2026	24.48	25.65	24.25	25.37	25.37	1,640,800
Jul 24, 2026	24.98	25.98	24.04	24.12	24.12	888,200
Jul 23, 2026	24.11	24.66	23.89	24.61	24.61	1,066,800
Jul 22, 2026	25.18	25.61	23.87	24.23	24.23	1,114,100
Jul 21, 2026	24.66	25.72	24.56	25.44	25.44	896,000
Jul 20, 2026	24.66	25.16	24.07	24.56	24.56	1,105,700
Jul 17, 2026	25.38	25.65	24.50	24.88	24.88	929,500
Jul 16, 2026	27.13	28.00	25.85	25.97	25.97	899,400
Jul 15, 2026	25.72	28.10	25.36	27.25	27.25	1,143,100
Jul 14, 2026	26.25	26.64	25.07	25.49	25.49	1,986,700
Jul 13, 2026	26.82	27.36	26.04	26.16	26.16	1,075,500
Jul 10, 2026	27.75	28.35	26.28	26.72	26.72	924,000
Jul 9, 2026	26.19	27.78	26.09	27.72	27.72	1,061,000
Jul 8, 2026	27.31	27.65	25.80	26.15	26.15	1,280,700
Jul 7, 2026	27.45	27.88	26.66	27.29	27.29	1,377,600
Jul 6, 2026	27.80	29.36	27.09	27.11	27.11	1,579,600
Jul 2, 2026	30.93	30.98	27.63	27.97	27.97	1,892,300
Jul 1, 2026	29.35	30.77	28.89	30.71	30.71	2,022,200
Jun 30, 2026	34.30	35.68	28.60	29.34	29.34	4,818,900
Jun 29, 2026	35.45	36.06	34.00	34.85	34.85	1,703,800
Jun 26, 2026	34.64	36.46	34.25	35.65	35.65	12,523,600
Jun 25, 2026	34.83	35.85	34.01	34.98	34.98	1,169,800
Jun 24, 2026	34.67	35.79	34.07	34.91	34.91	1,687,800
Jun 23, 2026	33.35	34.79	32.97	34.48	34.48	1,428,100
Jun 22, 2026	33.59	34.89	33.35	33.84	33.84	1,651,900
Jun 18, 2026	33.47	33.92	32.69	33.64	33.64	1,805,300
Jun 17, 2026	32.35	33.82	32.04	32.84	32.84	1,483,300
Jun 16, 2026	32.80	34.15	31.84	32.05	32.05	1,789,600
Jun 15, 2026	33.31	34.31	32.47	32.82	32.82	1,120,400
Jun 12, 2026	30.77	33.67	30.00	33.24	33.24	1,889,900
Jun 11, 2026	29.50	31.33	28.95	30.67	30.67	1,357,300
Jun 10, 2026	28.50	30.42	28.28	29.43	29.43	1,668,800
Jun 9, 2026	28.76	29.66	27.98	28.67	28.67	652,900
Jun 8, 2026	28.79	29.28	28.31	28.45	28.45	667,900
Jun 5, 2026	28.84	29.29	28.06	28.10	28.10	730,500
Jun 4, 2026	29.15	30.55	28.50	28.81	28.81	1,469,200
Jun 3, 2026	29.15	29.40	27.68	28.85	28.85	1,310,900
Jun 2, 2026	31.00	31.33	29.50	29.55	29.55	727,000
Jun 1, 2026	30.93	32.41	30.61	31.00	31.00	1,245,900
May 29, 2026	31.91	32.46	30.85	30.98	30.98	1,731,100
May 28, 2026	29.29	32.60	28.97	31.73	31.73	1,343,900
May 27, 2026	28.92	30.90	28.92	29.28	29.28	1,042,100
May 26, 2026	29.54	30.89	28.34	28.40	28.40	894,500
May 22, 2026	29.37	30.10	29.15	29.49	29.49	839,000
May 21, 2026	27.33	29.26	26.68	29.20	29.20	970,700
May 20, 2026	26.64	27.61	25.88	27.38	27.38	1,091,800
May 19, 2026	25.25	26.66	24.77	26.60	26.60	2,284,800
May 18, 2026	28.34	29.15	25.20	25.65	25.65	1,277,100
May 15, 2026	29.05	30.29	27.56	28.32	28.32	2,009,100
May 14, 2026	31.29	32.42	30.49	32.24	32.24	1,437,000
May 13, 2026	29.72	31.76	29.01	31.20	31.20	943,900
May 12, 2026	29.16	30.08	28.79	29.42	29.42	1,211,700
May 11, 2026	29.12	30.25	28.83	29.39	29.39	844,200
May 8, 2026	30.04	30.44	28.72	29.51	29.51	541,800
May 7, 2026	30.29	30.56	29.73	29.98	29.98	526,300
May 6, 2026	30.21	30.56	29.43	30.29	30.29	587,800
May 5, 2026	29.10	30.10	28.19	29.96	29.96	1,226,700
May 4, 2026	28.99	29.40	28.24	28.95	28.95	1,135,400
May 1, 2026	29.61	30.24	28.09	28.67	28.67	1,288,300
Apr 30, 2026	29.60	30.28	28.92	29.76	29.76	1,494,300
Apr 29, 2026	30.39	30.51	28.84	29.53	29.53	1,613,200
Apr 28, 2026	31.64	32.17	30.22	30.55	30.55	951,900
Apr 27, 2026	30.47	32.11	30.47	31.73	31.73	777,200
Apr 24, 2026	31.40	31.69	30.11	30.44	30.44	699,500
Apr 23, 2026	32.85	33.00	31.21	31.24	31.24	713,800
Apr 22, 2026	32.10	33.38	32.06	32.93	32.93	1,356,200
Apr 21, 2026	31.59	33.00	31.31	31.85	31.85	1,834,300
Apr 20, 2026	31.09	32.39	30.85	31.38	31.38	979,800
Apr 17, 2026	30.50	31.71	30.13	31.34	31.34	1,095,600
Apr 16, 2026	29.45	30.25	29.14	29.80	29.80	1,070,000
Apr 15, 2026	29.20	30.28	28.94	29.23	29.23	1,090,500
Apr 14, 2026	27.84	29.33	27.64	29.05	29.05	1,283,600
Apr 13, 2026	26.72	27.46	25.72	27.43	27.43	1,013,700
Apr 10, 2026	26.72	27.08	26.25	26.95	26.95	743,800
Apr 9, 2026	26.99	27.75	26.30	27.08	27.08	1,048,900
Apr 8, 2026	28.67	28.99	26.83	27.08	27.08	1,071,000
Apr 7, 2026	25.78	26.99	24.97	26.87	26.87	1,140,700
Apr 6, 2026	25.15	26.74	24.98	25.96	25.96	1,129,500
Apr 2, 2026	24.03	25.02	23.19	24.83	24.83	1,818,100
Apr 1, 2026	24.67	25.32	23.84	24.50	24.50	1,946,700
Mar 31, 2026	24.77	25.10	23.85	24.33	24.33	1,602,500
Mar 30, 2026	24.96	24.96	23.86	23.87	23.87	1,534,000
Mar 27, 2026	25.50	25.50	24.31	24.69	24.69	1,487,100
Mar 26, 2026	27.41	27.99	25.67	25.88	25.88	1,353,000
Mar 25, 2026	28.46	28.98	27.39	27.75	27.75	1,197,700
Mar 24, 2026	26.24	28.00	25.78	27.97	27.97	2,008,900
Mar 23, 2026	26.55	27.66	26.00	26.82	26.82	2,235,600
Mar 20, 2026	25.91	26.48	24.97	26.02	26.02	2,734,800
Mar 19, 2026	25.00	28.55	24.72	25.89	25.89	3,931,400
Mar 18, 2026	21.66	25.76	21.66	25.47	25.47	3,038,100
Mar 17, 2026	21.28	22.58	21.01	22.52	22.52	1,601,800
Mar 16, 2026	20.56	21.67	20.48	20.98	20.98	1,256,900
Mar 13, 2026	20.79	21.76	20.41	20.49	20.49	932,600
Mar 12, 2026	21.78	22.46	20.64	20.79	20.79	1,420,200
Mar 11, 2026	22.56	23.06	21.64	22.21	22.21	805,400
Mar 10, 2026	22.66	23.13	22.01	22.59	22.59	1,243,600
Mar 9, 2026	23.09	23.46	21.66	23.18	23.18	1,628,800
Mar 6, 2026	24.00	24.45	22.60	22.98	22.98	839,200
Mar 5, 2026	24.19	25.05	23.27	24.86	24.86	1,281,700
Mar 4, 2026	23.91	24.54	23.60	23.93	23.93	851,600
Mar 3, 2026	23.34	23.99	22.71	23.87	23.87	1,203,400
Mar 2, 2026	22.53	24.09	22.27	24.05	24.05	765,800
Feb 27, 2026	23.39	24.08	22.73	23.16	23.16	949,900
Feb 26, 2026	23.20	24.26	23.02	24.09	24.09	613,300
Feb 25, 2026	22.81	23.08	22.39	23.00	23.00	927,500
Feb 24, 2026	22.41	23.43	21.10	22.77	22.77	1,522,500
Feb 23, 2026	24.87	25.05	22.05	22.16	22.16	1,622,300
Feb 20, 2026	23.55	25.42	23.48	25.10	25.10	1,180,500
Feb 19, 2026	23.53	24.09	23.14	23.99	23.99	972,700
Feb 18, 2026	22.27	24.60	22.00	23.68	23.68	1,803,700
Feb 17, 2026	20.50	22.46	20.30	22.27	22.27	2,990,300
Feb 13, 2026	22.70	22.70	20.13	20.66	20.66	2,786,400
Feb 12, 2026	26.81	27.01	22.46	22.49	22.49	2,530,600
Feb 11, 2026	27.01	27.27	25.36	26.95	26.95	1,842,800
Feb 10, 2026	29.33	29.33	26.73	27.30	27.30	2,297,600
Feb 9, 2026	27.75	29.86	27.15	29.29	29.29	3,161,300
Feb 6, 2026	25.99	28.41	25.60	27.74	27.74	2,927,100
Feb 5, 2026	27.32	27.78	25.79	25.99	25.99	3,064,800
Feb 4, 2026	28.57	30.19	27.63	28.14	28.14	6,403,200
Feb 3, 2026	28.72	29.61	27.63	28.39	28.39	1,699,700
Feb 2, 2026	29.59	29.86	27.45	28.78	28.78	1,591,300
Jan 30, 2026	30.80	31.32	28.72	29.87	29.87	1,176,000
Jan 29, 2026	31.31	31.50	30.33	30.82	30.82	942,700
Jan 28, 2026	32.57	32.75	30.56	31.10	31.10	1,153,800
Jan 27, 2026	30.96	31.35	30.33	31.21	31.21	830,700
Jan 26, 2026	31.75	32.15	30.91	31.04	31.04	542,000
Jan 23, 2026	33.01	33.72	31.92	32.16	32.16	509,600
Jan 22, 2026	33.66	35.98	33.24	33.50	33.50	642,900
Jan 21, 2026	33.68	35.33	32.80	33.55	33.55	1,082,000
Jan 20, 2026	36.15	36.99	34.14	34.19	34.19	952,200
Jan 16, 2026	35.71	37.24	35.44	37.16	37.16	826,900
Jan 15, 2026	35.00	36.54	34.62	36.12	36.12	1,383,000
Jan 14, 2026	31.46	35.09	31.09	34.98	34.98	1,064,700
Jan 13, 2026	31.98	32.08	30.19	32.07	32.07	1,042,000
Jan 12, 2026	33.14	33.22	31.65	31.79	31.79	709,500
Jan 9, 2026	33.50	34.06	31.68	33.14	33.14	683,000
Jan 8, 2026	32.06	33.83	31.87	33.47	33.47	551,500
Jan 7, 2026	31.14	33.72	30.37	32.58	32.58	815,100
Jan 6, 2026	30.72	31.46	30.14	31.17	31.17	856,500
Jan 5, 2026	29.24	30.97	29.24	30.41	30.41	438,600
Jan 2, 2026	29.35	29.53	28.31	28.97	28.97	872,100
Dec 31, 2025	30.22	30.46	28.86	29.15	29.15	1,022,400
Dec 30, 2025	30.26	30.86	29.62	30.21	30.21	809,300
Dec 29, 2025	30.01	30.59	29.43	30.31	30.31	412,800
Dec 26, 2025	30.44	30.62	29.29	29.83	29.83	648,800
Dec 24, 2025	30.20	31.23	29.84	30.44	30.44	385,300
Dec 23, 2025	30.73	30.98	29.00	30.50	30.50	1,131,700
Dec 22, 2025	30.31	31.94	29.77	31.25	31.25	786,400
Dec 19, 2025	28.79	30.89	28.16	30.51	30.51	3,902,600
Dec 18, 2025	27.46	29.82	27.44	28.65	28.65	1,189,000
Dec 17, 2025	26.32	27.24	25.94	26.29	26.29	556,300
Dec 16, 2025	25.74	26.90	25.40	26.47	26.47	626,500
Dec 15, 2025	26.57	27.24	25.38	25.63	25.63	449,900
Dec 12, 2025	29.00	29.00	26.44	26.48	26.48	523,700
Dec 11, 2025	28.57	29.47	27.82	28.35	28.35	280,600
Dec 10, 2025	26.90	28.53	26.57	28.07	28.07	382,100
Dec 9, 2025	27.68	28.92	26.63	26.87	26.87	596,400
Dec 8, 2025	27.93	29.76	27.79	27.95	27.95	586,600
Dec 5, 2025	28.99	29.53	27.33	27.53	27.53	404,100
Dec 4, 2025	28.11	29.07	27.58	28.93	28.93	377,100
Dec 3, 2025	29.79	30.36	27.80	28.00	28.00	844,400
Dec 2, 2025	30.12	31.24	28.13	29.62	29.62	571,300
Dec 1, 2025	32.01	32.01	29.28	30.15	30.15	604,300
Nov 28, 2025	31.99	33.10	31.79	32.25	32.25	231,400
Nov 26, 2025	32.74	33.06	31.06	31.43	31.43	389,800
Nov 25, 2025	30.20	32.55	29.99	32.49	32.49	509,700
Nov 24, 2025	31.26	32.21	30.14	30.85	30.85	873,800
Nov 21, 2025	27.96	31.03	26.76	30.85	30.85	819,200
Nov 20, 2025	27.86	29.72	27.25	27.67	27.67	821,200
Nov 19, 2025	27.44	28.27	26.64	27.23	27.23	651,900
Nov 18, 2025	26.10	28.44	26.10	27.31	27.31	903,200
Nov 17, 2025	27.63	27.85	25.75	26.40	26.40	1,139,800
Nov 14, 2025	30.03	30.59	27.55	27.98	27.98	839,000
Nov 13, 2025	34.65	34.65	29.85	30.94	30.94	1,865,800
Nov 12, 2025	34.74	35.88	33.79	35.74	35.74	594,500
Nov 11, 2025	34.00	35.57	32.89	34.17	34.17	334,200
Nov 10, 2025	33.51	34.97	32.96	33.83	33.83	319,200
Nov 7, 2025	34.52	36.27	32.26	32.56	32.56	232,600
Nov 6, 2025	35.30	35.30	33.76	34.49	34.49	230,900
Nov 5, 2025	33.79	34.88	32.90	34.71	34.71	213,900
Nov 4, 2025	33.92	35.09	33.52	33.89	33.89	250,600
Nov 3, 2025	37.20	37.98	33.89	34.04	34.04	209,800
Oct 31, 2025	36.52	37.27	36.27	37.16	37.16	137,800
Oct 30, 2025	37.20	38.49	36.57	36.57	36.57	132,800
Oct 29, 2025	38.30	39.74	37.06	37.52	37.52	151,800
Oct 28, 2025	39.00	40.58	37.27	38.30	38.30	256,900
Oct 27, 2025	38.63	40.24	37.06	38.34	38.34	331,200
Oct 24, 2025	40.48	41.22	37.85	37.87	37.87	377,700
Oct 23, 2025	39.37	40.72	38.75	39.91	39.91	284,900
Oct 22, 2025	36.79	39.45	34.76	39.31	39.31	514,400
Oct 21, 2025	34.92	36.96	34.76	36.64	36.64	260,800
Oct 20, 2025	34.17	35.32	33.85	35.05	35.05	248,700
Oct 17, 2025	33.39	33.95	32.85	33.77	33.77	115,900
Oct 16, 2025	34.29	35.00	33.15	33.47	33.47	122,600
Oct 15, 2025	35.30	35.30	33.80	34.41	34.41	140,600
Oct 14, 2025	33.45	35.48	32.09	34.62	34.62	324,600
Oct 13, 2025	33.47	35.26	33.00	33.22	33.22	317,700
Oct 10, 2025	32.94	34.43	32.70	33.47	33.47	396,700
Oct 9, 2025	35.76	37.29	32.74	32.89	32.89	409,500
Oct 8, 2025	35.25	37.09	34.81	35.76	35.76	383,400
Oct 7, 2025	37.17	37.80	34.60	34.99	34.99	261,300
Oct 6, 2025	38.09	39.24	37.11	37.28	37.28	235,700
Oct 3, 2025	36.20	38.51	36.04	37.64	37.64	665,400
Oct 2, 2025	36.32	36.74	34.50	36.19	36.19	596,800
Oct 1, 2025	33.22	36.65	33.22	35.92	35.92	623,600
Sep 30, 2025	34.15	34.87	33.34	33.66	33.66	477,600
Sep 29, 2025	33.81	34.57	32.37	34.50	34.50	409,400
Sep 26, 2025	33.89	35.14	32.53	33.06	33.06	383,900
Sep 25, 2025	33.97	34.69	33.00	33.92	33.92	347,100
Sep 24, 2025	36.35	36.53	34.44	34.49	34.49	190,700
Sep 23, 2025	32.00	36.25	31.01	35.87	35.87	532,000
Sep 22, 2025	32.62	33.52	31.15	31.43	31.43	257,700
Sep 19, 2025	32.40	33.79	31.94	32.88	32.88	1,486,200
Sep 18, 2025	31.78	33.97	31.78	32.48	32.48	266,500
Sep 17, 2025	31.05	32.69	30.55	31.76	31.76	355,000
Sep 16, 2025	32.78	33.67	31.06	31.22	31.22	260,100
Sep 15, 2025	33.84	34.68	32.56	32.89	32.89	241,500
Sep 12, 2025	33.43	34.53	32.58	33.38	33.38	224,600
Sep 11, 2025	33.56	34.75	33.02	33.17	33.17	175,100
Sep 10, 2025	34.52	35.64	33.19	33.48	33.48	326,400
Sep 9, 2025	33.96	36.49	33.33	34.70	34.70	333,200
Sep 8, 2025	32.90	34.80	31.35	34.50	34.50	482,400
Sep 5, 2025	34.44	35.90	30.78	31.07	31.07	442,100

CARL

HQY

WAY

HNGE

NRC

HCAT

DOCS

BTSG

OMDA

PRVA

Mobilize your Website

View Site in Mobile | Classic

Share by: