MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
HTFL — Heartflow, Inc. Common Stock
NasdaqHeartflow, Inc. Common Stock
$52.21
+2.89(+5.86%)
- O
- 49.29
- H
- 53.07
- L
- 49.29
- V
- 2.26M
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$52.21
Period Return+81.6%
Period High$53.07
Period Low$20.13
Avg Daily Volume1.24M
Total Trading Days291
HTFL — Historical OHLCV Price & Volume Table
Aug 8, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $49.29 | $53.07 | $49.29 | $52.21 | +$2.89 | +5.86% | 2,256,364 | $51.91 | $49.29 $53.07 |
| Oct 2, 2026 | $49.00 | $50.00 | $47.33 | $49.32 | +$0.41 | +0.84% | 1,642,322 | $49.18 | $47.33 $50.00 |
| Oct 1, 2026 | $49.81 | $51.08 | $48.84 | $48.91 | $-0.84 | -1.69% | 1,280,155 | $49.62 | $48.84 $51.08 |
| Sep 30, 2026 | $50.01 | $51.19 | $49.67 | $49.75 | $-0.08 | -0.16% | 1,297,253 | $50.12 | $49.67 $51.19 |
| Sep 29, 2026 | $50.00 | $51.00 | $48.67 | $49.83 | $-0.09 | -0.18% | 2,043,196 | $49.72 | $48.67 $51.00 |
| Sep 28, 2026 | $48.64 | $50.00 | $48.17 | $49.92 | +$0.75 | +1.53% | 1,121,107 | $49.59 | $48.17 $50.00 |
| Sep 25, 2026 | $48.93 | $49.57 | $48.10 | $49.17 | +$0.51 | +1.05% | 1,159,354 | $49.13 | $48.10 $49.57 |
| Sep 24, 2026 | $48.32 | $49.07 | $47.23 | $48.66 | +$1.27 | +2.68% | 1,515,777 | $48.50 | $47.23 $49.07 |
| Sep 23, 2026 | $49.66 | $50.70 | $46.78 | $47.39 | $-2.78 | -5.54% | 2,099,244 | $47.79 | $46.78 $50.70 |
| Sep 22, 2026 | $50.94 | $51.40 | $49.71 | $50.17 | $-0.16 | -0.32% | 1,349,343 | $50.23 | $49.71 $51.40 |
| Sep 21, 2026 | $50.62 | $51.13 | $48.51 | $50.33 | $-0.42 | -0.83% | 1,380,864 | $50.29 | $48.51 $51.13 |
| Sep 18, 2026 | $50.15 | $52.22 | $49.28 | $50.75 | +$1.18 | +2.38% | 6,607,228 | $50.83 | $49.28 $52.22 |
| Sep 17, 2026 | $49.44 | $50.34 | $48.65 | $49.57 | +$1.27 | +2.63% | 2,053,961 | $49.55 | $48.65 $50.34 |
| Sep 16, 2026 | $48.33 | $49.66 | $47.81 | $48.30 | $-0.03 | -0.06% | 2,057,378 | $48.50 | $47.81 $49.66 |
| Sep 15, 2026 | $49.28 | $50.44 | $48.19 | $48.33 | $-1.21 | -2.44% | 1,837,183 | $48.57 | $48.19 $50.44 |
| Sep 14, 2026 | $49.49 | $50.82 | $48.56 | $49.54 | $-0.34 | -0.68% | 1,619,379 | $49.48 | $48.56 $50.82 |
| Sep 11, 2026 | $46.11 | $50.23 | $45.60 | $49.88 | +$4.39 | +9.65% | 2,273,183 | $48.80 | $45.60 $50.23 |
| Sep 10, 2026 | $45.99 | $47.81 | $45.41 | $45.49 | $-1.18 | -2.53% | 2,256,892 | $45.93 | $45.41 $47.81 |
| Sep 9, 2026 | $47.25 | $48.26 | $45.50 | $46.67 | $-1.08 | -2.26% | 1,420,296 | $47.02 | $45.50 $48.26 |
| Sep 8, 2026 | $48.48 | $50.17 | $47.14 | $47.75 | $-1.16 | -2.37% | 2,805,766 | $48.60 | $47.14 $50.17 |
| Sep 4, 2026 | $49.74 | $49.86 | $48.87 | $48.91 | $-0.80 | -1.61% | 1,407,076 | $49.30 | $48.87 $49.86 |
| Sep 3, 2026 | $50.63 | $51.00 | $48.10 | $49.71 | $-0.29 | -0.58% | 1,470,233 | $49.44 | $48.10 $51.00 |
| Sep 2, 2026 | $50.60 | $51.78 | $49.43 | $50.00 | $-0.43 | -0.85% | 1,536,498 | $50.29 | $49.43 $51.78 |
| Sep 1, 2026 | $50.28 | $50.99 | $49.21 | $50.43 | +$0.04 | +0.08% | 1,678,851 | $50.28 | $49.21 $50.99 |
| Aug 31, 2026 | $47.68 | $50.99 | $47.13 | $50.39 | +$2.61 | +5.46% | 2,633,486 | $49.88 | $47.13 $50.99 |
| Aug 28, 2026 | $48.50 | $48.50 | $47.47 | $47.78 | $-0.32 | -0.67% | 1,394,459 | $47.90 | $47.47 $48.50 |
| Aug 27, 2026 | $48.92 | $50.44 | $48.03 | $48.10 | $-0.84 | -1.72% | 1,496,779 | $48.65 | $48.03 $50.44 |
| Aug 26, 2026 | $50.02 | $50.44 | $48.49 | $48.94 | $-0.95 | -1.90% | 1,653,808 | $49.36 | $48.49 $50.44 |
| Aug 25, 2026 | $50.95 | $51.19 | $49.88 | $49.89 | $-0.31 | -0.62% | 1,749,096 | $50.41 | $49.88 $51.19 |
| Aug 24, 2026 | $49.75 | $50.85 | $48.65 | $50.20 | +$0.45 | +0.90% | 2,326,452 | $49.94 | $48.65 $50.85 |