5 DAY PERFORMANCE
+14.62%
1 MONTH PERFORMANCE
-36.28%
3 MONTH PERFORMANCE
-13.04%
6 MONTH PERFORMANCE
-22.79%
YEAR-TO-DATE PERFORMANCE
-18.77%
Heartflow Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $22.27 | $23.68 (6.33%) | $24.57 | $22.00 | 1.76 M | $1.91 B |
| 02/17/2026 | $20.50 | $22.27 (8.63%) | $22.46 | $20.30 | 2.99 M | $1.80 B |
| 02/13/2026 | $22.70 | $20.66 (-8.99%) | $22.70 | $20.13 | 2.79 M | $1.67 B |
| 02/12/2026 | $26.81 | $22.49 (-16.11%) | $27.01 | $22.46 | 2.53 M | $1.81 B |
| 02/11/2026 | $27.01 | $26.95 (-0.22%) | $27.27 | $25.36 | 1.84 M | $2.17 B |
| 02/10/2026 | $29.33 | $27.30 (-6.92%) | $29.33 | $26.73 | 2.30 M | $2.20 B |
| 02/09/2026 | $27.75 | $29.29 (5.55%) | $29.86 | $27.15 | 3.16 M | $2.36 B |
| 02/06/2026 | $25.99 | $27.74 (6.73%) | $28.41 | $25.60 | 2.93 M | $2.24 B |
| 02/05/2026 | $27.32 | $25.99 (-4.87%) | $27.78 | $25.79 | 3.06 M | $2.10 B |
| 02/04/2026 | $28.57 | $28.14 (-1.51%) | $30.19 | $27.63 | 6.40 M | $2.27 B |
| 02/03/2026 | $28.72 | $28.39 (-1.15%) | $29.61 | $27.63 | 1.70 M | $2.29 B |
| 02/02/2026 | $29.59 | $28.78 (-2.74%) | $29.86 | $27.45 | 1.59 M | $2.32 B |
| 01/30/2026 | $30.80 | $29.87 (-3.02%) | $31.32 | $28.72 | 1.18 M | $2.41 B |
| 01/29/2026 | $31.31 | $30.82 (-1.56%) | $31.50 | $30.33 | 942.84 K | $2.48 B |
| 01/28/2026 | $32.57 | $31.10 (-4.51%) | $32.75 | $30.56 | 1.15 M | $2.51 B |
| 01/27/2026 | $30.96 | $31.21 (0.81%) | $31.36 | $30.33 | 830.70 K | $2.52 B |
| 01/26/2026 | $31.75 | $31.04 (-2.24%) | $32.15 | $30.91 | 542.00 K | $2.50 B |
| 01/23/2026 | $33.01 | $32.16 (-2.57%) | $33.72 | $31.92 | 509.64 K | $2.59 B |
| 01/22/2026 | $33.66 | $33.50 (-0.48%) | $35.98 | $33.24 | 642.92 K | $2.70 B |
| 01/21/2026 | $33.68 | $33.55 (-0.39%) | $35.33 | $32.80 | 1.08 M | $2.70 B |
| 01/20/2026 | $36.15 | $34.19 (-5.42%) | $36.99 | $34.14 | 952.22 K | $2.76 B |
| 01/16/2026 | $35.71 | $37.16 (4.06%) | $37.24 | $35.44 | 826.95 K | $3.00 B |
| 01/15/2026 | $35.00 | $36.12 (3.2%) | $36.54 | $34.62 | 1.38 M | $2.91 B |
| 01/14/2026 | $31.46 | $34.98 (11.19%) | $35.09 | $31.09 | 1.06 M | $2.82 B |
| 01/13/2026 | $31.98 | $32.07 (0.28%) | $32.08 | $30.19 | 1.04 M | $2.59 B |
| 01/12/2026 | $33.14 | $31.79 (-4.07%) | $33.22 | $31.65 | 709.50 K | $2.56 B |
| 01/09/2026 | $33.50 | $33.14 (-1.07%) | $34.06 | $31.68 | 683.00 K | $2.67 B |
| 01/08/2026 | $32.06 | $33.47 (4.4%) | $33.83 | $31.87 | 551.53 K | $2.70 B |
| 01/07/2026 | $31.14 | $32.58 (4.62%) | $33.72 | $30.37 | 815.10 K | $2.63 B |
| 01/06/2026 | $30.72 | $31.17 (1.46%) | $31.46 | $30.14 | 856.53 K | $2.51 B |
| 01/05/2026 | $29.24 | $30.41 (4%) | $30.97 | $29.24 | 438.62 K | $2.45 B |
| 01/02/2026 | $29.35 | $28.97 (-1.29%) | $29.54 | $28.31 | 872.10 K | $2.34 B |
| 12/31/2025 | $30.22 | $29.15 (-3.54%) | $30.46 | $28.86 | 1.02 M | $2.35 B |
| 12/30/2025 | $30.26 | $30.21 (-0.17%) | $30.86 | $29.62 | 809.30 K | $2.44 B |
| 12/29/2025 | $30.01 | $30.31 (1%) | $30.60 | $29.43 | 412.81 K | $2.44 B |
| 12/26/2025 | $30.44 | $29.83 (-2%) | $30.62 | $29.29 | 648.82 K | $2.40 B |
| 12/24/2025 | $30.20 | $30.44 (0.79%) | $31.23 | $29.84 | 385.33 K | $2.45 B |
| 12/23/2025 | $30.73 | $30.50 (-0.75%) | $30.98 | $29.00 | 1.13 M | $2.46 B |
| 12/22/2025 | $30.31 | $31.25 (3.1%) | $31.95 | $29.78 | 786.47 K | $2.52 B |
| 12/19/2025 | $28.79 | $30.51 (5.97%) | $30.89 | $28.16 | 3.90 M | $2.46 B |
| 12/18/2025 | $27.46 | $28.65 (4.33%) | $29.82 | $27.45 | 1.19 M | $2.31 B |
| 12/17/2025 | $26.32 | $26.29 (-0.11%) | $27.24 | $25.94 | 556.30 K | $2.12 B |
| 12/16/2025 | $25.74 | $26.47 (2.84%) | $26.90 | $25.40 | 626.86 K | $2.13 B |
| 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 |
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.
