Heartflow, Inc. Common Stock
HTFLNASDAQHealthcare● Active
$28.10
$-0.71(-2.46%)
Market Cap$2.4B
P/E Ratio—
52W High$41.223
52W Low$20.13
Heartflow, Inc. Common Stock（HTFL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
htfl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$41.22
Oct 24, 2025
-31.8% from here
5-Year Low5Y
$20.13
Feb 13, 2026
+39.6% from low
IPO Priceadj.
$28.75
Aug 7, 2025
-2.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HTFL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $28.84 | $29.29 | $28.06 | $28.10 | $28.10 | 731K | -2.57% |
| Jun 4, 2026 | $29.15 | $30.55 | $28.50 | $28.81 | $28.81 | 1.5M | -1.17% |
| Jun 3, 2026 | $29.15 | $29.40 | $27.68 | $28.85 | $28.85 | 1.3M | -1.03% |
| Jun 2, 2026 | $31.00 | $31.34 | $29.50 | $29.55 | $29.55 | 727K | -4.68% |
| Jun 1, 2026 | $30.93 | $32.41 | $30.61 | $31.00 | $31.00 | 1.2M | +0.23% |
| May 29, 2026 | $31.91 | $32.46 | $30.85 | $30.98 | $30.98 | 1.7M | -2.91% |
| May 28, 2026 | $29.29 | $32.60 | $28.97 | $31.73 | $31.73 | 1.3M | +8.33% |
| May 27, 2026 | $28.92 | $30.90 | $28.92 | $29.28 | $29.28 | 1.0M | +1.24% |
| May 26, 2026 | $29.54 | $30.89 | $28.34 | $28.40 | $28.40 | 895K | -3.86% |
| May 22, 2026 | $29.37 | $30.10 | $29.15 | $29.49 | $29.49 | 839K | +0.41% |
| May 21, 2026 | $27.33 | $29.26 | $26.68 | $29.20 | $29.20 | 971K | +6.84% |
| May 20, 2026 | $26.64 | $27.61 | $25.88 | $27.38 | $27.38 | 1.1M | +2.78% |
| May 19, 2026 | $25.25 | $26.66 | $24.77 | $26.60 | $26.60 | 2.3M | +5.35% |
| May 18, 2026 | $28.34 | $29.15 | $25.20 | $25.65 | $25.65 | 1.3M | -9.49% |
| May 15, 2026 | $29.05 | $30.29 | $27.56 | $28.32 | $28.32 | 2.0M | -2.51% |
| May 14, 2026 | $31.29 | $32.42 | $30.49 | $32.24 | $32.24 | 1.4M | +3.04% |
| May 13, 2026 | $29.72 | $31.76 | $29.02 | $31.20 | $31.20 | 944K | +4.98% |
| May 12, 2026 | $29.16 | $30.09 | $28.79 | $29.42 | $29.42 | 1.2M | +0.89% |
| May 11, 2026 | $29.12 | $30.25 | $28.83 | $29.39 | $29.39 | 844K | +0.93% |
| May 8, 2026 | $30.04 | $30.44 | $28.72 | $29.51 | $29.51 | 542K | -1.76% |
Showing 1–20 of 208 records
Annual Stock Price Performance · HTFL
Jan 1 → Dec 31 · 2 years2026-4.3%$29.35 → $28.10
-4.3%
2025+4.1%$28.00 → $29.15
+4.1%
Best Year2025 · +4.1%
Worst Year2026 · -4.3%
Positive Years1 / 2
Avg Annual Return-0.1%
2Y Total Return+0.4%
2Y CAGR~+0.2% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$40.68+0.00%
Mkt Cap $1.40T
Eli Lilly and Company
LLY
$1,131.42+0.00%
Mkt Cap $1.07T
Johnson & Johnson
JNJ
$232.77+0.00%
Mkt Cap $560.3B
AbbVie Inc.
ABBV
$227.23+0.00%
Mkt Cap $401.5B
UnitedHealth Group Incorporated
UNH
$399.47+0.00%
Mkt Cap $362.8B
Merck & Co., Inc.
MRK
$120.79+0.00%
Mkt Cap $298.3B
AstraZeneca PLC
AZN
$185.95+0.00%
Mkt Cap $288.4B
Novartis AG
NVS
$149.16+0.00%
Mkt Cap $284.6B
Novo Nordisk A/S
NVO
$42.96+0.00%
Mkt Cap $190.9B
Amgen Inc.
AMGN
$349.58+0.00%
Mkt Cap $188.7BWhat If You Invested in HTFL?
If you invested $1,000 in HTFL at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$977
Total Return-2.3%
CAGR~-2.3% / yr
Profit$-23
Based on Aug 7, 2025 · $28.75Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Heartflow, Inc. Common Stock（HTFL）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $28.10。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HTFL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HTFL 历史股价FMP 日线复权 OHLCV