Health Catalyst, Inc. HCAT
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$1,75+0,02 (+%0,87)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,75 | +%1,16 | $1,73 | $1,77 | $1,70 | 235,31K |
| 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 |