Heartflow, Inc.
46.67USD
-1.0800 (-2.26%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 47.75 | 2,805,400 |
| Fr 09/04/26 | 48.91 | 1,406,800 |
| Th 09/03/26 | 49.71 | 1,470,100 |
| We 09/02/26 | 50.00 | 1,752,300 |
| Tu 09/01/26 | 50.43 | 1,678,650 |
| Mo 08/31/26 | 50.39 | 2,586,418 |
| Fr 08/28/26 | 47.78 | 1,394,256 |
| Th 08/27/26 | 48.10 | 1,496,469 |
| We 08/26/26 | 48.94 | 1,653,525 |
| Tu 08/25/26 | 49.89 | 1,748,510 |
| Mo 08/24/26 | 50.20 | 2,326,252 |
| Fr 08/21/26 | 49.75 | 2,462,200 |
| Th 08/20/26 | 46.80 | 1,991,100 |
| We 08/19/26 | 45.53 | 2,940,800 |
| Tu 08/18/26 | 45.23 | 4,169,700 |
| Mo 08/17/26 | 41.94 | 4,102,000 |
| Fr 08/14/26 | 42.08 | 9,913,500 |
| Th 08/13/26 | 31.01 | 1,938,800 |
| We 08/12/26 | 29.85 | 1,081,000 |
| Tu 08/11/26 | 29.54 | 556,300 |
| Mo 08/10/26 | 29.35 | 846,000 |
| Fr 08/07/26 | 28.82 | 746,200 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 27.19 | 471,000 |
| We 08/05/26 | 27.17 | 907,700 |
| Tu 08/04/26 | 27.28 | 615,800 |
| Mo 08/03/26 | 26.76 | 881,500 |
| Fr 07/31/26 | 25.23 | 686,800 |
| Th 07/30/26 | 25.83 | 914,900 |
| We 07/29/26 | 25.04 | 1,002,100 |
| Tu 07/28/26 | 25.59 | 1,489,400 |
| Mo 07/27/26 | 25.37 | 1,640,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 27.29 | 1,377,600 |
| Mo 07/06/26 | 27.11 | 1,579,600 |
| Th 07/02/26 | 27.97 | 1,892,300 |
| We 07/01/26 | 30.71 | 2,022,200 |
| Tu 06/30/26 | 29.34 | 4,818,900 |
| Mo 06/29/26 | 34.85 | 1,703,800 |
| Fr 06/26/26 | 35.65 | 12,523,600 |
| Th 06/25/26 | 34.98 | 1,169,800 |
| We 06/24/26 | 34.91 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 28.85 | 1,310,900 |
| Tu 06/02/26 | 29.55 | 727,000 |
| Mo 06/01/26 | 31.00 | 1,245,900 |
| Fr 05/29/26 | 30.98 | 1,731,100 |
| Th 05/28/26 | 31.73 | 1,343,900 |
| We 05/27/26 | 29.28 | 1,042,100 |
| Tu 05/26/26 | 28.40 | 894,500 |
| Fr 05/22/26 | 29.49 | 839,000 |
| Th 05/21/26 | 29.20 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 28.67 | 1,288,300 |
| Th 04/30/26 | 29.76 | 1,494,300 |
| We 04/29/26 | 29.53 | 1,613,200 |
| Tu 04/28/26 | 30.55 | 951,900 |
| Mo 04/27/26 | 31.73 | 777,200 |
| Fr 04/24/26 | 30.44 | 699,500 |
| Th 04/23/26 | 31.24 | 713,800 |
| We 04/22/26 | 32.93 | 1,356,200 |
| Tu 04/21/26 | 31.85 | 1,834,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 24.33 | 1,602,500 |
| Mo 03/30/26 | 23.87 | 1,534,000 |
| Fr 03/27/26 | 24.69 | 1,487,100 |
| Th 03/26/26 | 25.88 | 1,353,000 |
| We 03/25/26 | 27.75 | 1,197,700 |
| Tu 03/24/26 | 27.97 | 2,008,900 |
| Mo 03/23/26 | 26.82 | 2,235,600 |
| Fr 03/20/26 | 26.02 | 2,734,800 |
| Th 03/19/26 | 25.89 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 23.16 | 949,900 |
| Th 02/26/26 | 24.09 | 613,300 |
| We 02/25/26 | 23.00 | 927,500 |
| Tu 02/24/26 | 22.77 | 1,522,500 |
| Mo 02/23/26 | 22.16 | 1,622,300 |
| Fr 02/20/26 | 25.10 | 1,180,500 |
| Th 02/19/26 | 23.99 | 972,700 |
| We 02/18/26 | 23.68 | 1,803,700 |
| Tu 02/17/26 | 22.27 | 2,990,300 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 31.21 | 830,700 |
| Mo 01/26/26 | 31.04 | 542,000 |
| Fr 01/23/26 | 32.16 | 509,600 |
| Th 01/22/26 | 33.50 | 642,900 |
| We 01/21/26 | 33.55 | 1,082,000 |
| Tu 01/20/26 | 34.19 | 952,200 |
| Fr 01/16/26 | 37.16 | 826,900 |
| Th 01/15/26 | 36.12 | 1,383,000 |
| We 01/14/26 | 34.98 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 30.50 | 1,131,700 |
| Mo 12/22/25 | 31.25 | 786,400 |
| Fr 12/19/25 | 30.51 | 3,902,600 |
| Th 12/18/25 | 28.65 | 1,189,000 |
| We 12/17/25 | 26.29 | 556,300 |
| Tu 12/16/25 | 26.47 | 626,500 |
| Mo 12/15/25 | 25.63 | 449,900 |
| Fr 12/12/25 | 26.48 | 523,700 |
| Th 12/11/25 | 28.35 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 27.67 | 821,200 |
| We 11/19/25 | 27.23 | 651,900 |
| Tu 11/18/25 | 27.31 | 903,200 |
| Mo 11/17/25 | 26.40 | 1,139,800 |
| Fr 11/14/25 | 27.98 | 839,000 |
| Th 11/13/25 | 30.94 | 1,865,800 |
| We 11/12/25 | 35.74 | 594,500 |
| Tu 11/11/25 | 34.17 | 334,200 |
| Mo 11/10/25 | 33.83 | 319,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 36.64 | 260,800 |
| Mo 10/20/25 | 35.05 | 248,700 |
| Fr 10/17/25 | 33.77 | 115,900 |
| Th 10/16/25 | 33.47 | 122,600 |
| We 10/15/25 | 34.41 | 140,600 |
| Tu 10/14/25 | 34.62 | 324,600 |
| Mo 10/13/25 | 33.22 | 317,700 |
| Fr 10/10/25 | 33.47 | 396,700 |
| Th 10/09/25 | 32.89 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 32.88 | 1,486,200 |
| Th 09/18/25 | 32.48 | 266,500 |
| We 09/17/25 | 31.76 | 355,000 |
| Tu 09/16/25 | 31.22 | 260,100 |
| Mo 09/15/25 | 32.89 | 241,500 |
| Fr 09/12/25 | 33.38 | 224,600 |
| Th 09/11/25 | 33.17 | 175,100 |
| We 09/10/25 | 33.48 | 326,400 |
| Tu 09/09/25 | 34.70 | 333,200 |
| Fr 07/24/26 | 24.12 | 888,200 |
| Th 07/23/26 | 24.61 | 1,066,800 |
| We 07/22/26 | 24.23 | 1,114,100 |
| Tu 07/21/26 | 25.44 | 896,000 |
| Mo 07/20/26 | 24.56 | 1,105,700 |
| Fr 07/17/26 | 24.88 | 929,500 |
| Th 07/16/26 | 25.97 | 899,400 |
| We 07/15/26 | 27.25 | 1,143,100 |
| Tu 07/14/26 | 25.49 | 1,986,700 |
| Mo 07/13/26 | 26.16 | 1,075,500 |
| Fr 07/10/26 | 26.72 | 924,000 |
| Th 07/09/26 | 27.72 | 1,061,000 |
| We 07/08/26 | 26.15 | 1,280,700 |
| 1,687,800 |
| Tu 06/23/26 | 34.48 | 1,428,100 |
| Mo 06/22/26 | 33.84 | 1,651,900 |
| Th 06/18/26 | 33.64 | 1,805,300 |
| We 06/17/26 | 32.84 | 1,483,300 |
| Tu 06/16/26 | 32.05 | 1,789,600 |
| Mo 06/15/26 | 32.82 | 1,120,400 |
| Fr 06/12/26 | 33.24 | 1,889,900 |
| Th 06/11/26 | 30.67 | 1,357,300 |
| We 06/10/26 | 29.43 | 1,668,800 |
| Tu 06/09/26 | 28.67 | 652,900 |
| Mo 06/08/26 | 28.45 | 667,900 |
| Fr 06/05/26 | 28.10 | 730,500 |
| Th 06/04/26 | 28.81 | 1,469,200 |
| 970,700 |
| We 05/20/26 | 27.38 | 1,091,800 |
| Tu 05/19/26 | 26.60 | 2,284,800 |
| Mo 05/18/26 | 25.65 | 1,277,100 |
| Fr 05/15/26 | 28.32 | 2,009,100 |
| Th 05/14/26 | 32.24 | 1,437,000 |
| We 05/13/26 | 31.20 | 943,900 |
| Tu 05/12/26 | 29.42 | 1,211,700 |
| Mo 05/11/26 | 29.39 | 844,200 |
| Fr 05/08/26 | 29.51 | 541,800 |
| Th 05/07/26 | 29.98 | 526,300 |
| We 05/06/26 | 30.29 | 587,800 |
| Tu 05/05/26 | 29.96 | 1,226,700 |
| Mo 05/04/26 | 28.95 | 1,135,400 |
| Mo 04/20/26 | 31.38 | 979,800 |
| Fr 04/17/26 | 31.34 | 1,095,600 |
| Th 04/16/26 | 29.80 | 1,070,000 |
| We 04/15/26 | 29.23 | 1,090,500 |
| Tu 04/14/26 | 29.05 | 1,283,600 |
| Mo 04/13/26 | 27.43 | 1,013,700 |
| Fr 04/10/26 | 26.95 | 743,800 |
| Th 04/09/26 | 27.08 | 1,048,900 |
| We 04/08/26 | 27.08 | 1,071,000 |
| Tu 04/07/26 | 26.87 | 1,140,700 |
| Mo 04/06/26 | 25.96 | 1,129,500 |
| Th 04/02/26 | 24.83 | 1,818,100 |
| We 04/01/26 | 24.50 | 1,946,700 |
| 3,931,400 |
| We 03/18/26 | 25.47 | 3,038,100 |
| Tu 03/17/26 | 22.52 | 1,601,800 |
| Mo 03/16/26 | 20.98 | 1,256,900 |
| Fr 03/13/26 | 20.49 | 932,600 |
| Th 03/12/26 | 20.79 | 1,420,200 |
| We 03/11/26 | 22.21 | 805,400 |
| Tu 03/10/26 | 22.59 | 1,243,600 |
| Mo 03/09/26 | 23.18 | 1,628,800 |
| Fr 03/06/26 | 22.98 | 839,200 |
| Th 03/05/26 | 24.86 | 1,281,700 |
| We 03/04/26 | 23.93 | 851,600 |
| Tu 03/03/26 | 23.87 | 1,203,400 |
| Mo 03/02/26 | 24.05 | 765,800 |
| Fr 02/13/26 | 20.66 | 2,786,400 |
| Th 02/12/26 | 22.49 | 2,530,600 |
| We 02/11/26 | 26.95 | 1,842,800 |
| Tu 02/10/26 | 27.30 | 2,297,600 |
| Mo 02/09/26 | 29.29 | 3,161,300 |
| Fr 02/06/26 | 27.74 | 2,927,100 |
| Th 02/05/26 | 25.99 | 3,064,800 |
| We 02/04/26 | 28.14 | 6,403,200 |
| Tu 02/03/26 | 28.39 | 1,699,700 |
| Mo 02/02/26 | 28.78 | 1,591,300 |
| Fr 01/30/26 | 29.87 | 1,176,000 |
| Th 01/29/26 | 30.82 | 942,700 |
| We 01/28/26 | 31.10 | 1,153,800 |
| 1,064,700 |
| Tu 01/13/26 | 32.07 | 1,042,000 |
| Mo 01/12/26 | 31.79 | 709,500 |
| Fr 01/09/26 | 33.14 | 683,000 |
| Th 01/08/26 | 33.47 | 551,500 |
| We 01/07/26 | 32.58 | 815,100 |
| Tu 01/06/26 | 31.17 | 856,500 |
| Mo 01/05/26 | 30.41 | 438,600 |
| Fr 01/02/26 | 28.97 | 872,100 |
| We 12/31/25 | 29.15 | 1,022,400 |
| Tu 12/30/25 | 30.21 | 809,300 |
| Mo 12/29/25 | 30.31 | 412,800 |
| Fr 12/26/25 | 29.83 | 648,800 |
| We 12/24/25 | 30.44 | 385,300 |
| 280,600 |
| We 12/10/25 | 28.07 | 382,100 |
| Tu 12/09/25 | 26.87 | 596,400 |
| Mo 12/08/25 | 27.95 | 586,600 |
| Fr 12/05/25 | 27.53 | 404,100 |
| Th 12/04/25 | 28.93 | 377,100 |
| We 12/03/25 | 28.00 | 844,400 |
| Tu 12/02/25 | 29.62 | 571,300 |
| Mo 12/01/25 | 30.15 | 604,300 |
| Fr 11/28/25 | 32.25 | 231,400 |
| We 11/26/25 | 31.43 | 389,800 |
| Tu 11/25/25 | 32.49 | 509,700 |
| Mo 11/24/25 | 30.85 | 873,800 |
| Fr 11/21/25 | 30.85 | 819,200 |
| Fr 11/07/25 | 32.56 | 232,600 |
| Th 11/06/25 | 34.49 | 230,900 |
| We 11/05/25 | 34.71 | 213,900 |
| Tu 11/04/25 | 33.89 | 250,600 |
| Mo 11/03/25 | 34.04 | 209,800 |
| Fr 10/31/25 | 37.16 | 137,800 |
| Th 10/30/25 | 36.57 | 132,800 |
| We 10/29/25 | 37.52 | 151,800 |
| Tu 10/28/25 | 38.30 | 256,900 |
| Mo 10/27/25 | 38.34 | 331,200 |
| Fr 10/24/25 | 37.87 | 377,700 |
| Th 10/23/25 | 39.91 | 284,900 |
| We 10/22/25 | 39.31 | 514,400 |
| 409,500 |
| We 10/08/25 | 35.76 | 383,400 |
| Tu 10/07/25 | 34.99 | 261,300 |
| Mo 10/06/25 | 37.28 | 235,700 |
| Fr 10/03/25 | 37.64 | 665,400 |
| Th 10/02/25 | 36.19 | 596,800 |
| We 10/01/25 | 35.92 | 623,600 |
| Tu 09/30/25 | 33.66 | 477,600 |
| Mo 09/29/25 | 34.50 | 409,400 |
| Fr 09/26/25 | 33.06 | 383,900 |
| Th 09/25/25 | 33.92 | 347,100 |
| We 09/24/25 | 34.49 | 190,700 |
| Tu 09/23/25 | 35.87 | 532,000 |
| Mo 09/22/25 | 31.43 | 257,700 |
| Mo 09/08/25 | 34.50 | 482,400 |