Health Catalyst, Inc. HCAT
NASDAQ · United States · Technology Services
$1.73-0.02 (-1.14%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $1.73 | -1.14% | $1.76 | $1.79 | $1.72 | 383.60K |
| 2026-09-29 | $1.75 | -1.13% | $1.74 | $1.76 | $1.70 | 393.30K |
| 2026-09-28 | $1.77 | +1.72% | $1.72 | $1.77 | $1.71 | 532.60K |
| 2026-09-25 | $1.74 | 0.00% | $1.73 | $1.76 | $1.73 | 116.70K |
| 2026-09-24 | $1.74 | +1.16% | $1.73 | $1.76 | $1.71 | 706.90K |
| 2026-09-23 | $1.72 | -8.99% | $1.87 | $1.87 | $1.72 | 198.00K |
| 2026-09-22 | $1.89 | +4.42% | $1.81 | $1.89 | $1.76 | 341.20K |
| 2026-09-21 | $1.81 | +1.12% | $1.79 | $1.81 | $1.76 | 315.40K |
| 2026-09-18 | $1.79 | -0.56% | $1.80 | $1.80 | $1.73 | 861.00K |
| 2026-09-17 | $1.80 | +4.05% | $1.80 | $1.85 | $1.76 | 563.50K |
| 2026-09-16 | $1.73 | +0.58% | $1.74 | $1.75 | $1.67 | 337.70K |
| 2026-09-15 | $1.72 | -5.49% | $1.81 | $1.82 | $1.71 | 350.60K |
| 2026-09-14 | $1.82 | +7.06% | $1.70 | $1.84 | $1.70 | 831.50K |
| 2026-09-11 | $1.70 | -1.73% | $1.75 | $1.77 | $1.69 | 264.30K |
| 2026-09-10 | $1.73 | 0.00% | $1.71 | $1.75 | $1.62 | 677.10K |
| 2026-09-09 | $1.73 | +1.76% | $1.68 | $1.76 | $1.65 | 582.40K |
| 2026-09-08 | $1.70 | +0.59% | $1.58 | $1.75 | $1.58 | 690.60K |
| 2026-09-04 | $1.69 | -1.17% | $1.68 | $1.71 | $1.67 | 400.40K |
| 2026-09-03 | $1.71 | +1.18% | $1.69 | $1.74 | $1.67 | 222.00K |
| 2026-09-02 | $1.69 | -1.17% | $1.71 | $1.76 | $1.67 | 701.60K |
| 2026-09-01 | $1.71 | +4.27% | $1.63 | $1.75 | $1.63 | 496.70K |
| 2026-08-31 | $1.64 | +3.14% | $1.57 | $1.66 | $1.55 | 280.20K |
| 2026-08-28 | $1.59 | 0.00% | $1.59 | $1.64 | $1.59 | 207.30K |
| 2026-08-27 | $1.59 | 0.00% | $1.59 | $1.64 | $1.59 | 189.80K |
| 2026-08-26 | $1.59 | +0.63% | $1.56 | $1.61 | $1.56 | 236.40K |
| 2026-08-25 | $1.58 | -0.63% | $1.58 | $1.59 | $1.55 | 353.80K |
| 2026-08-24 | $1.59 | +3.92% | $1.56 | $1.61 | $1.53 | 822.30K |
| 2026-08-21 | $1.53 | -6.13% | $1.61 | $1.61 | $1.53 | 1.06M |
| 2026-08-20 | $1.63 | -3.55% | $1.68 | $1.72 | $1.63 | 523.20K |
| 2026-08-19 | $1.69 | -1.17% | $1.72 | $1.80 | $1.69 | 720.40K |
| 2026-08-18 | $1.71 | +0.59% | $1.70 | $1.78 | $1.70 | 354.00K |
| 2026-08-17 | $1.70 | -8.11% | $1.82 | $1.85 | $1.70 | 570.20K |
| 2026-08-14 | $1.85 | +5.71% | $1.76 | $1.88 | $1.76 | 919.70K |
| 2026-08-13 | $1.75 | -2.23% | $1.75 | $1.86 | $1.73 | 1.52M |
| 2026-08-12 | $1.79 | +1.70% | $1.71 | $1.82 | $1.71 | 1.24M |
| 2026-08-11 | $1.76 | +2.33% | $1.68 | $1.85 | $1.68 | 2.05M |
| 2026-08-10 | $1.72 | -0.58% | $1.71 | $1.80 | $1.69 | 1.04M |
| 2026-08-07 | $1.73 | -25.11% | $1.86 | $1.87 | $1.66 | 3.05M |
| 2026-08-06 | $2.31 | -3.35% | $2.39 | $2.40 | $2.22 | 2.27M |
| 2026-08-05 | $2.39 | +4.82% | $2.30 | $2.39 | $2.25 | 910.20K |
| 2026-08-04 | $2.28 | +3.17% | $2.23 | $2.28 | $2.22 | 471.60K |
| 2026-08-03 | $2.21 | +5.74% | $2.15 | $2.28 | $2.15 | 745.00K |
| 2026-07-31 | $2.09 | +0.48% | $2.09 | $2.12 | $2.05 | 398.70K |
| 2026-07-30 | $2.08 | -3.70% | $2.16 | $2.19 | $2.04 | 501.20K |
| 2026-07-29 | $2.16 | +0.93% | $2.14 | $2.25 | $2.12 | 794.40K |
| 2026-07-28 | $2.14 | -0.47% | $2.10 | $2.18 | $2.08 | 298.50K |
| 2026-07-27 | $2.15 | +3.37% | $2.08 | $2.18 | $2.08 | 369.20K |
| 2026-07-24 | $2.08 | +3.48% | $2.01 | $2.11 | $2.01 | 423.80K |
| 2026-07-23 | $2.01 | -1.47% | $2.04 | $2.05 | $2.01 | 388.50K |
| 2026-07-22 | $2.04 | -2.86% | $2.09 | $2.10 | $2.02 | 472.70K |
| 2026-07-21 | $2.10 | -2.78% | $2.20 | $2.20 | $2.07 | 427.40K |
| 2026-07-20 | $2.16 | -4.00% | $2.23 | $2.25 | $2.14 | 812.00K |
| 2026-07-17 | $2.25 | -1.32% | $2.32 | $2.35 | $2.20 | 557.10K |
| 2026-07-16 | $2.28 | -2.15% | $2.34 | $2.39 | $2.27 | 544.50K |
| 2026-07-15 | $2.33 | +1.75% | $2.27 | $2.39 | $2.27 | 563.80K |
| 2026-07-14 | $2.29 | 0.00% | $2.28 | $2.31 | $2.23 | 458.90K |
| 2026-07-13 | $2.29 | 0.00% | $2.30 | $2.34 | $2.24 | 1.02M |
| 2026-07-10 | $2.29 | +2.23% | $2.24 | $2.31 | $2.23 | 475.00K |
| 2026-07-09 | $2.24 | +1.82% | $2.20 | $2.24 | $2.14 | 824.30K |
| 2026-07-08 | $2.20 | -3.08% | $2.22 | $2.23 | $2.12 | 789.80K |
| 2026-07-07 | $2.27 | -0.87% | $2.29 | $2.37 | $2.22 | 1.92M |
| 2026-07-06 | $2.29 | +10.10% | $2.08 | $2.31 | $2.05 | 840.90K |
| 2026-07-02 | $2.08 | +0.48% | $2.09 | $2.20 | $2.07 | 1.09M |
| 2026-07-01 | $2.07 | +4.02% | $1.99 | $2.24 | $1.98 | 1.81M |
| 2026-06-30 | $1.99 | +1.53% | $1.93 | $2.06 | $1.89 | 1.67M |
| 2026-06-29 | $1.96 | +3.16% | $1.91 | $2.02 | $1.90 | 1.24M |
| 2026-06-26 | $1.90 | +7.34% | $1.76 | $1.96 | $1.75 | 9.17M |
| 2026-06-25 | $1.77 | +2.91% | $1.71 | $1.83 | $1.65 | 1.83M |
| 2026-06-24 | $1.72 | -2.27% | $1.76 | $1.88 | $1.72 | 1.12M |
| 2026-06-23 | $1.76 | +2.33% | $1.69 | $1.79 | $1.67 | 1.48M |
| 2026-06-22 | $1.72 | -1.15% | $1.70 | $1.76 | $1.64 | 778.20K |
| 2026-06-18 | $1.74 | -1.69% | $1.77 | $1.83 | $1.66 | 2.65M |
| 2026-06-17 | $1.77 | -0.56% | $1.76 | $1.82 | $1.72 | 991.90K |
| 2026-06-16 | $1.78 | -3.26% | $1.84 | $1.84 | $1.75 | 1.02M |
| 2026-06-15 | $1.84 | -0.54% | $1.88 | $1.92 | $1.75 | 1.09M |
| 2026-06-12 | $1.85 | +12.80% | $1.67 | $1.87 | $1.58 | 1.39M |
| 2026-06-11 | $1.64 | +2.50% | $1.60 | $1.71 | $1.53 | 2.39M |
| 2026-06-10 | $1.60 | -6.43% | $1.70 | $1.77 | $1.59 | 2.45M |
| 2026-06-09 | $1.71 | -2.01% | $1.73 | $1.79 | $1.59 | 2.00M |
| 2026-06-08 | $1.75 | -9.59% | $1.93 | $1.98 | $1.71 | 2.54M |
| 2026-06-05 | $1.93 | -0.52% | $1.95 | $2.23 | $1.88 | 4.63M |
| 2026-06-04 | $1.94 | +45.86% | $1.78 | $2.07 | $1.71 | 27.89M |
| 2026-06-03 | $1.33 | -1.48% | $1.35 | $1.39 | $1.28 | 358.80K |
| 2026-06-02 | $1.35 | -2.88% | $1.39 | $1.40 | $1.30 | 327.90K |
| 2026-06-01 | $1.39 | +0.72% | $1.38 | $1.40 | $1.33 | 552.40K |
| 2026-05-29 | $1.38 | -1.43% | $1.37 | $1.42 | $1.35 | 512.80K |
| 2026-05-28 | $1.40 | +7.69% | $1.31 | $1.46 | $1.28 | 615.30K |
| 2026-05-27 | $1.30 | +3.17% | $1.27 | $1.32 | $1.24 | 847.70K |
| 2026-05-26 | $1.26 | -2.33% | $1.28 | $1.32 | $1.23 | 584.80K |
| 2026-05-22 | $1.29 | 0.00% | $1.31 | $1.33 | $1.24 | 261.90K |