Health Catalyst, Inc. (HCAT)
NASDAQ: HCAT · Real-Time Price · USD
4.360
-0.190 (-4.18%)
Mar 31, 2025, 10:46 AM EDT - Market open
Health Catalyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.56 | 4.61 | 4.33 | 4.55 | 4.55 | -1.09% | 884,330 |
| Mar 27, 2025 | 4.51 | 4.67 | 4.41 | 4.60 | 4.60 | 1.55% | 669,832 |
| Mar 26, 2025 | 4.51 | 4.64 | 4.32 | 4.53 | 4.53 | 1.34% | 784,255 |
| Mar 25, 2025 | 4.46 | 4.54 | 4.30 | 4.47 | 4.47 | 0.22% | 468,533 |
| Mar 24, 2025 | 4.51 | 4.68 | 4.43 | 4.46 | 4.46 | 1.13% | 541,766 |
| Mar 21, 2025 | 4.26 | 4.47 | 4.20 | 4.41 | 4.41 | 1.85% | 737,278 |
| Mar 20, 2025 | 4.44 | 4.52 | 4.32 | 4.33 | 4.33 | -3.99% | 415,786 |
| Mar 19, 2025 | 4.46 | 4.63 | 4.36 | 4.51 | 4.51 | 1.35% | 842,213 |
| Mar 18, 2025 | 4.37 | 4.60 | 4.34 | 4.45 | 4.45 | - | 842,848 |
| Mar 17, 2025 | 4.15 | 4.51 | 4.15 | 4.45 | 4.45 | 7.49% | 673,160 |
| Mar 14, 2025 | 4.13 | 4.18 | 4.05 | 4.14 | 4.14 | 0.73% | 307,047 |
| Mar 13, 2025 | 4.64 | 4.64 | 4.10 | 4.11 | 4.11 | -7.22% | 505,148 |
| Mar 12, 2025 | 4.23 | 4.48 | 4.23 | 4.43 | 4.43 | 6.24% | 810,080 |
| Mar 11, 2025 | 4.01 | 4.19 | 3.90 | 4.17 | 4.17 | 5.04% | 775,146 |
| Mar 10, 2025 | 4.29 | 4.29 | 3.85 | 3.97 | 3.97 | -7.46% | 1,010,415 |
| Mar 7, 2025 | 4.43 | 4.51 | 4.28 | 4.29 | 4.29 | -3.16% | 802,472 |
| Mar 6, 2025 | 4.38 | 4.72 | 4.38 | 4.43 | 4.43 | -2.64% | 1,496,366 |
| Mar 5, 2025 | 4.51 | 4.60 | 4.39 | 4.55 | 4.55 | 0.66% | 940,780 |
| Mar 4, 2025 | 4.49 | 4.71 | 4.33 | 4.52 | 4.52 | -1.74% | 1,387,008 |
| Mar 3, 2025 | 4.66 | 4.73 | 4.28 | 4.60 | 4.60 | -1.50% | 1,850,502 |
| Feb 28, 2025 | 4.39 | 4.72 | 4.22 | 4.67 | 4.67 | 6.38% | 2,010,818 |
| Feb 27, 2025 | 4.75 | 4.96 | 3.76 | 4.39 | 4.39 | -11.13% | 2,137,314 |
| Feb 26, 2025 | 4.93 | 5.09 | 4.89 | 4.94 | 4.94 | -0.20% | 768,185 |
| Feb 25, 2025 | 5.07 | 5.07 | 4.76 | 4.95 | 4.95 | -1.20% | 779,430 |
| Feb 24, 2025 | 5.25 | 5.25 | 4.96 | 5.01 | 5.01 | -4.21% | 1,050,392 |
| Feb 21, 2025 | 5.49 | 5.49 | 5.20 | 5.23 | 5.23 | -2.97% | 633,012 |
| Feb 20, 2025 | 5.50 | 5.56 | 5.36 | 5.39 | 5.39 | -2.88% | 456,934 |
| Feb 19, 2025 | 5.35 | 5.56 | 5.25 | 5.55 | 5.55 | 2.78% | 857,506 |
| Feb 18, 2025 | 5.50 | 5.53 | 5.33 | 5.40 | 5.40 | -0.37% | 840,814 |
| Feb 14, 2025 | 5.50 | 5.68 | 5.41 | 5.42 | 5.42 | -2.34% | 645,369 |
| Feb 13, 2025 | 5.50 | 5.58 | 5.42 | 5.55 | 5.55 | 2.02% | 566,420 |
| Feb 12, 2025 | 5.41 | 5.62 | 5.40 | 5.44 | 5.44 | -1.09% | 873,852 |
| Feb 11, 2025 | 5.62 | 5.67 | 5.45 | 5.50 | 5.50 | -4.35% | 572,728 |
| Feb 10, 2025 | 5.75 | 5.86 | 5.63 | 5.75 | 5.75 | 0.88% | 516,478 |
| Feb 7, 2025 | 5.55 | 5.73 | 5.48 | 5.70 | 5.70 | 3.83% | 971,564 |
| Feb 6, 2025 | 5.89 | 5.89 | 5.42 | 5.49 | 5.49 | -6.79% | 722,315 |
| Feb 5, 2025 | 5.62 | 5.90 | 5.58 | 5.89 | 5.89 | 4.80% | 663,923 |
| Feb 4, 2025 | 5.48 | 5.66 | 5.47 | 5.62 | 5.62 | 2.74% | 679,937 |
| Feb 3, 2025 | 5.49 | 5.58 | 5.32 | 5.47 | 5.47 | -2.84% | 566,590 |
| Jan 31, 2025 | 5.55 | 5.69 | 5.46 | 5.63 | 5.63 | 1.99% | 951,845 |
| Jan 30, 2025 | 5.67 | 5.81 | 5.47 | 5.52 | 5.52 | -1.95% | 938,432 |
| Jan 29, 2025 | 5.81 | 5.84 | 5.62 | 5.63 | 5.63 | -2.93% | 503,320 |
| Jan 28, 2025 | 5.67 | 5.83 | 5.60 | 5.80 | 5.80 | 2.11% | 585,798 |
| Jan 27, 2025 | 5.80 | 5.92 | 5.55 | 5.68 | 5.68 | -1.56% | 682,956 |
| Jan 24, 2025 | 5.82 | 5.92 | 5.74 | 5.77 | 5.77 | -0.35% | 480,716 |
| Jan 23, 2025 | 5.53 | 5.79 | 5.42 | 5.79 | 5.79 | 3.21% | 770,580 |
| Jan 22, 2025 | 5.58 | 5.80 | 5.54 | 5.61 | 5.61 | -1.23% | 820,948 |
| Jan 21, 2025 | 5.50 | 5.93 | 5.50 | 5.68 | 5.68 | 3.46% | 1,360,830 |
| Jan 17, 2025 | 5.53 | 5.66 | 5.35 | 5.49 | 5.49 | -0.18% | 1,776,096 |
| Jan 16, 2025 | 5.77 | 5.83 | 5.48 | 5.50 | 5.50 | -4.51% | 1,157,402 |