Get the Stockscreener App
29.49
0.99%
0.29
Heartflow Inc Stock (HTFL) Price History
The historical daily chart and data for Heartflow Inc stock (HTFL), show that the latest closing stock price as of May 22, 2026, is $29.49.
- Heartflow Inc all-time high stock price is $41.22, occurred on October 24, 2025.
- The lowest Heartflow Inc stock price recorded was $20.13 on February 13, 2026. Since then, Heartflow Inc's stock price has risen over 46.50% to $29.49 now.
- The 52-week high stock price for HTFL is $41.22, representing a 39.79% increase from the current share price, occurred on October 24, 2025.
- The 52-week low stock price for HTFL is $20.13, indicating a -31.74% decrease from the current share price, occurred on February 13, 2026.
The table below shows more information about HTFL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $30.10 | $29.15 | $0.95 | 838,954.0 | +0.99% |
| May 21, 2026 | $29.26 | $26.68 | $2.58 | 970,727.0 | +6.65% |
| May 20, 2026 | $27.61 | $25.88 | $1.73 | 1,091,811.0 | +2.93% |
| May 19, 2026 | $26.66 | $24.77 | $1.89 | 2,284,773.0 | +3.72% |
| May 18, 2026 | $29.15 | $25.20 | $3.95 | 1,276,644.0 | -9.43% |
| May 15, 2026 | $30.29 | $27.56 | $2.73 | 2,009,107.0 | -12.17% |
| May 14, 2026 | $32.42 | $30.49 | $1.93 | 1,415,555.0 | +3.33% |
| May 13, 2026 | $31.76 | $29.02 | $2.75 | 927,366.0 | +6.05% |
| May 12, 2026 | $30.09 | $28.79 | $1.30 | 1,211,682.0 | +0.10% |
| May 11, 2026 | $30.25 | $28.82 | $1.43 | 844,154.0 | -0.41% |
| May 08, 2026 | $30.44 | $28.71 | $1.73 | 541,819.0 | -1.57% |
| May 07, 2026 | $30.56 | $29.73 | $0.835 | 526,267.0 | -1.02% |
| May 06, 2026 | $30.56 | $29.43 | $1.13 | 587,761.0 | +1.10% |
| May 05, 2026 | $30.10 | $28.19 | $1.91 | 1,226,736.0 | +3.49% |
| May 04, 2026 | $29.40 | $28.24 | $1.16 | 1,135,315.0 | +0.98% |
| May 01, 2026 | $30.24 | $28.09 | $2.15 | 1,288,257.0 | -3.66% |
| Apr 30, 2026 | $30.28 | $28.93 | $1.36 | 1,488,286.0 | +0.78% |
| Apr 29, 2026 | $30.51 | $28.84 | $1.67 | 1,613,200.0 | -3.34% |
| Apr 28, 2026 | $32.17 | $30.22 | $1.95 | 951,863.0 | -3.72% |
| Apr 27, 2026 | $32.11 | $30.47 | $1.64 | 777,124.0 | +4.24% |
Heartflow Inc Stock (HTFL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Heartflow Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HTFL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Heartflow Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Heartflow Inc Stock (HTFL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $32.42 | $24.77 | $7.65 | 19,015,882.0 | -0.91% |
| Apr, 2026 | $33.38 | $23.19 | $10.19 | 24,797,597.0 | +22.32% |
| Mar, 2026 | $28.98 | $20.41 | $8.57 | 34,920,046.0 | +5.05% |
| Feb, 2026 | $30.19 | $20.13 | $10.06 | 40,723,177.0 | -22.46% |
| Jan, 2026 | $37.24 | $28.31 | $8.93 | 17,138,371.0 | +2.47% |
Heartflow Inc Stock (HTFL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $32.01 | $25.38 | $6.63 | 15,976,343.0 | -6.33% |
| Nov, 2025 | $37.98 | $25.75 | $12.23 | 11,427,633.0 | -13.21% |
| Oct, 2025 | $41.22 | $32.09 | $9.13 | 7,158,793.0 | +10.40% |
| Sep, 2025 | $36.53 | $29.40 | $7.13 | 8,168,972.0 | +6.86% |
| Aug, 2025 | $36.68 | $28.27 | $8.41 | 9,413,811.0 | +0.00% |
0.66%
4.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):