XNAS
Datos históricos de Heartflow, Inc. Common Stock
Heartflow, Inc. Common Stock · HTFL
$49.71
▼ -0.03 (-0.06%)
Última operación · 11/10/2026, 21:46:52 UTC
- Variación en el periodo
- +49.73%
- Máximo
- US$54.32
- 6 de octubre de 2026
- Mínimo
- US$20.13
- 13 de febrero de 2026
- Volumen medio diario
- 1.37 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 47.64 | 50.00 | 47.26 | 49.74 | +4.43% | 812,893.72 |
| 8 oct 2026 | 48.54 | 49.66 | 46.50 | 47.63 | −3.50% | 1.99 M |
| 7 oct 2026 | 49.76 | 51.50 | 48.44 | 49.36 | −2.62% | 1.44 M |
| 6 oct 2026 | 54.00 | 54.32 | 49.51 | 50.69 | −2.91% | 2.91 M |
| 5 oct 2026 | 49.29 | 53.07 | 49.29 | 52.21 | +5.86% | 2.45 M |
| 2 oct 2026 | 49.00 | 50.00 | 47.33 | 49.32 | +0.84% | 1.64 M |
| 1 oct 2026 | 49.81 | 51.08 | 48.84 | 48.91 | −1.69% | 1.28 M |
| 30 sep 2026 | 50.01 | 51.19 | 49.67 | 49.75 | −0.16% | 1.3 M |
| 29 sep 2026 | 50.00 | 51.00 | 48.67 | 49.83 | −0.18% | 2.04 M |
| 28 sep 2026 | 48.64 | 50.00 | 48.17 | 49.92 | +1.53% | 1.12 M |
| 25 sep 2026 | 48.93 | 49.57 | 48.10 | 49.17 | +1.05% | 1.16 M |
| 24 sep 2026 | 48.32 | 49.07 | 47.23 | 48.66 | +2.68% | 1.52 M |
| 23 sep 2026 | 49.66 | 50.70 | 46.78 | 47.39 | −5.54% | 2.1 M |
| 22 sep 2026 | 50.94 | 51.40 | 49.71 | 50.17 | −0.32% | 1.35 M |
| 21 sep 2026 | 50.62 | 51.13 | 48.51 | 50.33 | −0.83% | 1.38 M |
| 18 sep 2026 | 50.15 | 52.22 | 49.28 | 50.75 | +2.38% | 6.61 M |
| 17 sep 2026 | 49.44 | 50.34 | 48.65 | 49.57 | +2.63% | 2.05 M |
| 16 sep 2026 | 48.33 | 49.66 | 47.81 | 48.30 | −0.06% | 2.06 M |
| 15 sep 2026 | 49.28 | 50.44 | 48.19 | 48.33 | −2.44% | 2.03 M |
| 14 sep 2026 | 49.49 | 50.82 | 48.56 | 49.54 | −0.68% | 1.62 M |
| 11 sep 2026 | 46.11 | 50.23 | 45.60 | 49.88 | +9.65% | 2.22 M |
| 10 sep 2026 | 45.99 | 47.81 | 45.41 | 45.49 | −2.53% | 2.26 M |
| 9 sep 2026 | 47.25 | 48.26 | 45.50 | 46.67 | −2.26% | 1.42 M |
| 8 sep 2026 | 48.48 | 50.17 | 47.14 | 47.75 | −2.37% | 2.81 M |
| 4 sep 2026 | 49.74 | 49.86 | 48.87 | 48.91 | −1.61% | 1.41 M |
| 3 sep 2026 | 50.63 | 51.00 | 48.10 | 49.71 | −0.58% | 1.47 M |
| 2 sep 2026 | 50.60 | 51.78 | 49.43 | 50.00 | −0.85% | 1.75 M |
| 1 sep 2026 | 50.28 | 50.99 | 49.21 | 50.43 | +0.08% | 1.68 M |
| 31 ago 2026 | 47.68 | 50.99 | 47.13 | 50.39 | +5.46% | 2.63 M |
| 28 ago 2026 | 48.50 | 48.50 | 47.47 | 47.78 | −0.67% | 1.39 M |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.