Heartflow Stock Price History
NASDAQ: HTFLHealth CareMedical/Dental InstrumentsUSD
49.74+2.11 (+4.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HTFL price history at a glance
The price history for Heartflow (HTFL) on this page begins on August 11, 2025, when the stock closed at $31.17; it most recently closed at $49.74 on October 5, 2026. The highest price in this record is $54.32, reached on October 5, 2026; the latest close is 8.4% below that peak. In the last 12 months alone, HTFL has gained 33.2%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $54.32
- Date of high
- Oct 5, 2026
- Low since 2025
- $20.13
- Date of low
- Feb 9, 2026
- 52-week high
- $54.32
- 52-week low
- $20.13
- IPO year
- 2025
- Last close
- $47.63
HTFL returns
1 week
-2.62%
1 month
-0.25%
3 months
+71.83%
6 months
+75.89%
Year to date
+63.40%
1 year
+33.19%
HTFL price return, excluding dividends.
HTFL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 49.74 | +71.69% |
| 2025* | 28.97 | -7.06% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
HTFL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 48.54 | 49.66 | 46.58 | 47.63 | -3.50% | |
| 49.76 | 51.50 | 48.44 | 49.36 | -2.62% | |
| 54.00 | 54.32 | 49.51 | 50.69 | -2.91% | |
| 49.29 | 53.07 | 49.29 | 52.21 | +5.86% | |
| 49.00 | 50.00 | 47.33 | 49.32 | +0.84% | |
| 49.81 | 51.08 | 48.84 | 48.91 | -1.69% | |
| 50.01 | 51.19 | 49.67 | 49.75 | -0.16% | |
| 50.00 | 51.00 | 48.67 | 49.83 | -0.18% | |
| 48.64 | 50.00 | 48.17 | 49.92 | +1.53% | |
| 48.93 | 49.57 | 48.10 | 49.17 | +1.05% | |
| 48.32 | 49.07 | 47.23 | 48.66 | +2.68% | |
| 49.66 | 50.70 | 46.78 | 47.39 | -5.54% | |
| 50.94 | 51.40 | 49.71 | 50.17 | -0.32% | |
| 50.62 | 51.13 | 48.51 | 50.33 | -0.83% | |
| 50.15 | 52.22 | 49.28 | 50.75 | +2.38% | |
| 49.44 | 50.34 | 48.65 | 49.57 | +2.63% | |
| 48.33 | 49.66 | 47.81 | 48.30 | -0.06% | |
| 49.28 | 50.44 | 48.19 | 48.33 | -2.44% | |
| 49.49 | 50.82 | 48.56 | 49.54 | -0.68% | |
| 46.11 | 50.23 | 45.60 | 49.88 | +9.65% | |
| 45.99 | 47.81 | 45.41 | 45.49 | -2.53% | |
| 47.25 | 48.26 | 45.50 | 46.67 | -2.26% | |
| 48.48 | 50.17 | 47.14 | 47.75 | -2.37% | |
| 49.74 | 49.86 | 48.87 | 48.91 | -1.61% | |
| 50.63 | 51.00 | 48.10 | 49.71 | -0.58% | |
| 50.60 | 51.78 | 49.43 | 50.00 | -0.85% | |
| 50.28 | 50.99 | 49.21 | 50.43 | +0.08% | |
| 47.68 | 50.99 | 47.13 | 50.39 | +5.46% | |
| 48.50 | 48.50 | 47.47 | 47.78 | -0.67% | |
| 48.92 | 50.44 | 48.03 | 48.10 | -1.72% | |
| 50.02 | 50.44 | 48.49 | 48.94 | -1.90% | |
| 50.95 | 51.19 | 49.88 | 49.89 | -0.62% | |
| 49.75 | 50.85 | 48.65 | 50.20 | +0.90% | |
| 47.35 | 50.48 | 46.75 | 49.75 | +6.30% | |
| 45.90 | 47.95 | 45.60 | 46.80 | +2.79% | |
| 46.02 | 47.23 | 44.54 | 45.53 | +0.66% | |
| 41.50 | 45.33 | 40.67 | 45.23 | +7.84% | |
| 41.23 | 43.28 | 41.01 | 41.94 | -0.33% | |
| 39.06 | 43.00 | 36.04 | 42.08 | +35.70% | |
| 29.79 | 31.72 | 29.27 | 31.01 | +3.89% | |
| 29.59 | 30.22 | 28.65 | 29.85 | +1.05% | |
| 29.42 | 30.12 | 29.33 | 29.54 | +0.65% | |
| 28.31 | 30.33 | 28.09 | 29.35 | +1.84% | |
| 27.54 | 29.06 | 27.54 | 28.82 | +5.99% | |
| 27.00 | 27.52 | 26.90 | 27.19 | +0.07% | |
| 26.91 | 27.51 | 26.86 | 27.17 | -0.40% | |
| 26.54 | 27.53 | 26.54 | 27.28 | +1.94% | |
| 25.92 | 27.34 | 25.38 | 26.76 | +6.06% | |
| 26.46 | 26.72 | 24.94 | 25.23 | -2.32% | |
| 25.08 | 26.24 | 24.99 | 25.83 | +3.15% | |
| 25.35 | 25.96 | 24.87 | 25.04 | -2.15% | |
| 25.25 | 26.16 | 24.65 | 25.59 | +0.87% | |
| 24.48 | 25.65 | 24.25 | 25.37 | +5.18% | |
| 24.98 | 25.98 | 24.04 | 24.12 | -1.99% | |
| 24.11 | 24.66 | 23.89 | 24.61 | +1.57% | |
| 25.18 | 25.61 | 23.87 | 24.23 | -4.76% | |
| 24.66 | 25.72 | 24.56 | 25.44 | +3.58% | |
| 24.66 | 25.16 | 24.07 | 24.56 | -1.29% | |
| 25.38 | 25.65 | 24.50 | 24.88 | -4.20% | |
| 27.13 | 28.00 | 25.85 | 25.97 | -4.70% | |
| 25.72 | 28.11 | 25.36 | 27.25 | +6.90% | |
| 26.25 | 26.64 | 25.07 | 25.49 | -2.56% | |
| 26.82 | 27.36 | 26.04 | 26.16 | -2.10% | |
| 27.75 | 28.35 | 26.29 | 26.72 | -3.61% | |
| 26.19 | 27.78 | 26.09 | 27.72 | +6.00% | |
| 27.31 | 27.65 | 25.80 | 26.15 | -4.18% | |
| 27.45 | 27.88 | 26.66 | 27.29 | +0.66% | |
| 27.80 | 29.36 | 27.10 | 27.11 | -3.06% | |
| 30.93 | 30.98 | 27.63 | 27.97 | -8.94% | |
| 29.35 | 30.77 | 28.89 | 30.71 | +4.67% | |
| 34.30 | 35.68 | 28.60 | 29.34 | -15.81% | |
| 35.45 | 36.06 | 34.00 | 34.85 | -2.24% | |
| 34.64 | 36.46 | 34.25 | 35.65 | +1.92% | |
| 34.83 | 35.85 | 34.01 | 34.98 | +0.20% | |
| 34.67 | 35.79 | 34.07 | 34.91 | +1.25% | |
| 33.35 | 34.79 | 32.97 | 34.48 | +1.89% | |
| 33.59 | 34.89 | 33.35 | 33.84 | +0.59% | |
| 33.47 | 33.92 | 32.69 | 33.64 | +2.44% | |
| 32.35 | 33.82 | 32.05 | 32.84 | +2.46% | |
| 32.80 | 34.15 | 31.84 | 32.05 | -2.35% | |
| 33.31 | 34.31 | 32.47 | 32.82 | -1.26% | |
| 30.77 | 33.67 | 30.00 | 33.24 | +8.38% | |
| 29.50 | 31.33 | 28.95 | 30.67 | +4.21% | |
| 28.50 | 30.42 | 28.28 | 29.43 | +2.65% | |
| 28.76 | 29.66 | 27.98 | 28.67 | +0.77% | |
| 28.79 | 29.28 | 28.31 | 28.45 | +1.25% | |
| 28.84 | 29.29 | 28.06 | 28.10 | -2.46% | |
| 29.15 | 30.55 | 28.50 | 28.81 | -0.14% | |
| 29.15 | 29.40 | 27.68 | 28.85 | -2.37% | |
| 31.00 | 31.34 | 29.50 | 29.55 | -4.68% | |
| 30.93 | 32.41 | 30.61 | 31.00 | +0.06% | |
| 31.91 | 32.46 | 30.85 | 30.98 | -2.36% | |
| 29.29 | 32.60 | 28.97 | 31.73 | +8.37% | |
| 28.92 | 30.90 | 28.92 | 29.28 | +3.10% | |
| 29.54 | 30.89 | 28.34 | 28.40 | -3.70% | |
| 29.37 | 30.10 | 29.15 | 29.49 | +0.99% | |
| 27.33 | 29.26 | 26.68 | 29.20 | +6.65% | |
| 26.64 | 27.61 | 25.88 | 27.38 | +2.93% | |
| 25.25 | 26.66 | 24.77 | 26.60 | +3.72% | |
| 28.34 | 29.15 | 25.20 | 25.65 | -9.43% | |
| 29.05 | 30.29 | 27.56 | 28.32 | -12.17% | |
| 31.29 | 32.42 | 30.49 | 32.24 | +3.33% | |
| 29.72 | 31.76 | 29.02 | 31.20 | +6.05% | |
| 29.16 | 30.09 | 28.79 | 29.42 | +0.10% | |
| 29.12 | 30.25 | 28.83 | 29.39 | -0.41% | |
| 30.04 | 30.44 | 28.72 | 29.51 | -1.57% | |
| 30.29 | 30.56 | 29.73 | 29.98 | -1.02% | |
| 30.21 | 30.56 | 29.43 | 30.29 | +1.10% | |
| 29.10 | 30.10 | 28.19 | 29.96 | +3.49% | |
| 28.99 | 29.40 | 28.24 | 28.95 | +0.98% | |
| 29.61 | 30.24 | 28.09 | 28.67 | -3.66% | |
| 29.60 | 30.28 | 28.93 | 29.76 | +0.78% | |
| 30.39 | 30.51 | 28.84 | 29.53 | -3.34% | |
| 31.64 | 32.17 | 30.22 | 30.55 | -3.72% | |
| 30.47 | 32.11 | 30.47 | 31.73 | +4.24% | |
| 31.40 | 31.69 | 30.11 | 30.44 | -2.56% | |
| 32.85 | 33.00 | 31.21 | 31.24 | -5.13% | |
| 32.10 | 33.38 | 32.06 | 32.93 | +3.39% | |
| 31.59 | 33.00 | 31.31 | 31.85 | +1.50% | |
| 31.09 | 32.39 | 30.86 | 31.38 | +0.13% | |
| 30.50 | 31.71 | 30.13 | 31.34 | +5.17% | |
| 29.45 | 30.25 | 29.14 | 29.80 | +1.95% | |
| 29.20 | 30.28 | 28.94 | 29.23 | +0.62% | |
| 27.84 | 29.33 | 27.64 | 29.05 | +5.91% | |
| 26.72 | 27.46 | 25.72 | 27.43 | +1.78% | |
| 26.72 | 27.08 | 26.25 | 26.95 | -0.48% | |
| 26.99 | 27.75 | 26.30 | 27.08 | 0.00% | |
| 28.67 | 28.99 | 26.84 | 27.08 | +0.78% | |
| 25.78 | 26.99 | 24.97 | 26.87 | +3.51% | |
| 25.15 | 26.74 | 24.98 | 25.96 | +4.55% | |
| 24.03 | 25.02 | 23.19 | 24.83 | +1.35% | |
| 24.67 | 25.32 | 23.84 | 24.50 | +0.70% | |
| 24.77 | 25.11 | 23.85 | 24.33 | +1.93% | |
| 24.96 | 24.96 | 23.86 | 23.87 | -3.32% | |
| 25.50 | 25.50 | 24.31 | 24.69 | -4.60% | |
| 27.41 | 27.99 | 25.67 | 25.88 | -6.74% | |
| 28.46 | 28.98 | 27.39 | 27.75 | -0.79% | |
| 26.24 | 28.00 | 25.78 | 27.97 | +4.29% | |
| 26.55 | 27.66 | 26.00 | 26.82 | +3.07% | |
| 25.91 | 26.48 | 24.97 | 26.02 | +0.50% | |
| 25.00 | 28.55 | 24.72 | 25.89 | +1.65% | |
| 21.66 | 25.77 | 21.66 | 25.47 | +13.10% | |
| 21.28 | 22.58 | 21.02 | 22.52 | +7.34% | |
| 20.56 | 21.67 | 20.48 | 20.98 | +2.39% | |
| 20.79 | 21.76 | 20.41 | 20.49 | -1.44% | |
| 21.78 | 22.46 | 20.64 | 20.79 | -6.39% | |
| 22.56 | 23.06 | 21.64 | 22.21 | -1.68% | |
| 22.66 | 23.13 | 22.01 | 22.59 | -2.55% | |
| 23.09 | 23.46 | 21.66 | 23.18 | +0.87% | |
| 24.00 | 24.45 | 22.60 | 22.98 | -7.56% | |
| 24.19 | 25.05 | 23.27 | 24.86 | +3.89% | |
| 23.91 | 24.54 | 23.60 | 23.93 | +0.25% | |
| 23.34 | 23.99 | 22.71 | 23.87 | -0.75% | |
| 22.53 | 24.09 | 22.27 | 24.05 | +3.84% | |
| 23.39 | 24.09 | 22.73 | 23.16 | -3.86% | |
| 23.20 | 24.26 | 23.02 | 24.09 | +4.74% | |
| 22.81 | 23.08 | 22.39 | 23.00 | +1.01% | |
| 22.41 | 23.43 | 21.10 | 22.77 | +2.78% | |
| 24.87 | 25.05 | 22.05 | 22.16 | -11.73% | |
| 23.55 | 25.42 | 23.48 | 25.10 | +4.63% | |
| 23.53 | 24.09 | 23.14 | 23.99 | +1.31% | |
| 22.27 | 24.60 | 22.00 | 23.68 | +6.33% | |
| 20.50 | 22.46 | 20.30 | 22.27 | +7.79% | |
| 22.70 | 22.70 | 20.13 | 20.66 | -8.14% | |
| 26.81 | 27.01 | 22.46 | 22.49 | -16.55% | |
| 27.01 | 27.27 | 25.36 | 26.95 | -1.28% | |
| 29.33 | 29.33 | 26.73 | 27.30 | -6.79% | |
| 27.75 | 29.86 | 27.15 | 29.29 | +5.59% | |
| 25.99 | 28.41 | 25.60 | 27.74 | +6.73% | |
| 27.32 | 27.78 | 25.79 | 25.99 | -7.64% | |
| 28.57 | 30.19 | 27.63 | 28.14 | -0.88% | |
| 28.72 | 29.61 | 27.63 | 28.39 | -1.36% | |
| 29.59 | 29.86 | 27.45 | 28.78 | -3.65% | |
| 30.80 | 31.32 | 28.72 | 29.87 | -3.08% | |
| 31.31 | 31.50 | 30.33 | 30.82 | -0.90% | |
| 32.57 | 32.75 | 30.56 | 31.10 | -0.35% | |
| 30.96 | 31.36 | 30.33 | 31.21 | +0.55% | |
| 31.75 | 32.15 | 30.91 | 31.04 | -3.48% | |
| 33.01 | 33.72 | 31.92 | 32.16 | -4.00% | |
| 33.66 | 35.98 | 33.24 | 33.50 | -0.15% | |
| 33.68 | 35.33 | 32.80 | 33.55 | -1.87% | |
| 36.15 | 36.99 | 34.14 | 34.19 | -7.99% | |
| 35.71 | 37.24 | 35.44 | 37.16 | +2.88% | |
| 35.00 | 36.54 | 34.62 | 36.12 | +3.26% | |
| 31.46 | 35.09 | 31.09 | 34.98 | +9.07% | |
| 31.98 | 32.08 | 30.19 | 32.07 | +0.88% | |
| 33.14 | 33.22 | 31.65 | 31.79 | -4.07% | |
| 33.50 | 34.06 | 31.68 | 33.14 | -0.99% | |
| 32.06 | 33.83 | 31.87 | 33.47 | +2.73% | |
| 31.14 | 33.72 | 30.37 | 32.58 | +4.52% | |
| 30.72 | 31.46 | 30.14 | 31.17 | +2.50% | |
| 29.24 | 30.97 | 29.24 | 30.41 | +4.97% | |
| 29.35 | 29.54 | 28.31 | 28.97 | -0.62% | |
| 30.22 | 30.46 | 28.86 | 29.15 | -3.51% | |
| 30.26 | 30.86 | 29.62 | 30.21 | -0.33% | |
| 30.01 | 30.60 | 29.43 | 30.31 | +1.61% | |
| 30.44 | 30.62 | 29.29 | 29.83 | -2.00% | |
| 30.20 | 31.23 | 29.84 | 30.44 | -0.20% | |
| 30.73 | 30.98 | 29.00 | 30.50 | -2.40% | |
| 30.31 | 31.95 | 29.78 | 31.25 | +2.43% | |
| 28.79 | 30.89 | 28.16 | 30.51 | +6.49% | |
| 27.46 | 29.82 | 27.45 | 28.65 | +8.98% | |
| 26.32 | 27.24 | 25.94 | 26.29 | -0.68% | |
| 25.74 | 26.90 | 25.40 | 26.47 | +3.28% | |
| 26.57 | 27.24 | 25.38 | 25.63 | -3.21% | |
| 29.00 | 29.00 | 26.44 | 26.48 | -6.60% | |
| 28.57 | 29.47 | 27.82 | 28.35 | +1.00% | |
| 26.90 | 28.53 | 26.57 | 28.07 | +4.47% | |
| 27.68 | 28.92 | 26.63 | 26.87 | -3.86% | |
| 27.93 | 29.76 | 27.79 | 27.95 | +1.53% | |
| 28.99 | 29.54 | 27.34 | 27.53 | -4.86% | |
| 28.11 | 29.07 | 27.58 | 28.94 | +3.34% | |
| 29.79 | 30.36 | 27.80 | 28.00 | -5.47% | |
| 30.12 | 31.24 | 28.13 | 29.62 | -1.76% | |
| 32.01 | 32.01 | 29.28 | 30.15 | -6.51% | |
| 31.99 | 33.10 | 31.79 | 32.25 | +2.61% | |
| 32.74 | 33.06 | 31.06 | 31.43 | -3.25% | |
| 30.20 | 32.55 | 29.99 | 32.49 | +5.30% | |
| 31.26 | 32.21 | 30.14 | 30.85 | 0.00% | |
| 27.96 | 31.03 | 26.76 | 30.85 | +11.49% | |
| 27.86 | 29.72 | 27.25 | 27.67 | +1.62% | |
| 27.44 | 28.27 | 26.64 | 27.23 | -0.29% | |
| 26.10 | 28.44 | 26.10 | 27.31 | +3.45% | |
| 27.63 | 27.85 | 25.75 | 26.40 | -5.65% | |
| 30.03 | 30.59 | 27.55 | 27.98 | -9.57% | |
| 34.65 | 34.65 | 29.85 | 30.94 | -13.43% | |
| 34.74 | 35.88 | 33.79 | 35.74 | +4.59% | |
| 34.00 | 35.57 | 32.89 | 34.17 | +1.01% | |
| 33.51 | 34.98 | 32.96 | 33.83 | +3.90% | |
| 34.52 | 36.27 | 32.26 | 32.56 | -5.60% | |
| 35.30 | 35.30 | 33.76 | 34.49 | -0.63% | |
| 33.79 | 34.88 | 32.90 | 34.71 | +2.42% | |
| 33.92 | 35.09 | 33.52 | 33.89 | -0.46% | |
| 37.20 | 37.98 | 33.89 | 34.05 | -8.38% | |
| 36.52 | 37.27 | 36.27 | 37.16 | +1.61% | |
| 37.20 | 38.49 | 36.57 | 36.57 | -2.53% | |
| 38.30 | 39.74 | 37.06 | 37.52 | -2.04% | |
| 39.00 | 40.58 | 37.27 | 38.30 | -0.10% | |
| 38.63 | 40.24 | 37.06 | 38.34 | +1.24% | |
| 40.48 | 41.22 | 37.85 | 37.87 | -5.11% | |
| 39.37 | 40.72 | 38.75 | 39.91 | +1.54% | |
| 36.79 | 39.45 | 34.76 | 39.31 | +7.27% | |
| 34.92 | 36.96 | 34.76 | 36.64 | +4.54% | |
| 34.17 | 35.32 | 33.85 | 35.05 | +3.79% | |
| 33.39 | 33.95 | 32.85 | 33.77 | +0.90% | |
| 34.29 | 35.00 | 33.16 | 33.47 | -2.73% | |
| 35.30 | 35.30 | 33.80 | 34.41 | -0.61% | |
| 33.45 | 35.48 | 32.09 | 34.62 | +4.21% | |
| 33.47 | 35.26 | 33.00 | 33.22 | -0.75% | |
| 32.94 | 34.43 | 32.70 | 33.47 | +1.76% | |
| 35.76 | 37.29 | 32.74 | 32.89 | -8.03% | |
| 35.25 | 37.09 | 34.82 | 35.76 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HTFL chart for longer ranges.