Skip to main content
Health Catalyst, Inc. (HCAT)
NASDAQ: HCAT · Real-Time Price · USD
7.09
+0.12 (1.72%)
Dec 20, 2024, 4:00 PM EST - Market closed

Health Catalyst Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20246.847.256.757.097.091.72%937,597
Dec 19, 20247.457.456.966.976.97-4.13%836,247
Dec 18, 20247.658.007.147.277.27-4.97%581,460
Dec 17, 20247.807.937.587.657.65-2.55%337,010
Dec 16, 20247.958.007.767.857.85-1.75%501,700
Dec 13, 20248.018.107.757.997.99-0.25%421,029
Dec 12, 20248.308.508.008.018.01-4.19%370,653
Dec 11, 20248.448.508.188.368.36-0.12%311,401
Dec 10, 20248.418.528.178.378.370.36%393,567
Dec 9, 20248.448.748.348.348.34-0.12%474,219
Dec 6, 20248.338.588.218.358.351.21%565,058
Dec 5, 20247.888.847.798.258.254.04%931,700
Dec 4, 20247.927.997.497.937.93-0.13%1,292,544
Dec 3, 20248.918.917.937.947.94-11.97%670,110
Dec 2, 20248.749.248.659.029.022.15%946,180
Nov 29, 20248.728.968.678.838.832.08%241,715
Nov 27, 20248.528.838.528.658.651.76%470,217
Nov 26, 20248.598.778.458.508.50-0.23%434,240
Nov 25, 20248.298.618.248.528.524.80%555,155
Nov 22, 20247.688.257.678.138.136.14%492,210
Nov 21, 20247.427.687.317.667.664.08%653,399
Nov 20, 20247.497.507.207.367.36-2.39%472,361
Nov 19, 20247.377.597.317.547.540.13%315,895
Nov 18, 20247.647.807.327.537.53-1.57%524,727
Nov 15, 20248.508.597.637.657.65-9.47%735,511
Nov 14, 20248.628.748.438.458.45-2.42%388,933
Nov 13, 20248.398.888.178.668.666.52%481,528
Nov 12, 20248.228.657.918.138.13-2.28%543,839
Nov 11, 20248.318.608.068.328.320.97%592,576
Nov 8, 20248.829.028.238.248.24-7.00%674,743
Nov 7, 20247.799.047.618.868.867.39%820,145
Nov 6, 20248.368.608.118.258.256.31%619,847
Nov 5, 20247.617.917.417.767.761.04%403,964
Nov 4, 20247.647.837.527.687.68-0.26%503,430
Nov 1, 20247.857.987.647.707.70-0.90%388,823
Oct 31, 20248.028.027.737.777.77-3.36%720,284
Oct 30, 20247.878.057.818.048.041.64%328,066
Oct 29, 20247.928.037.797.917.91-0.25%323,470
Oct 28, 20247.688.117.657.937.933.52%429,200
Oct 25, 20247.787.847.637.667.66-1.54%367,425
Oct 24, 20248.128.217.777.787.78-3.71%697,711
Oct 23, 20248.658.818.028.088.08-6.37%550,855
Oct 22, 20248.609.018.538.638.630.35%1,170,034
Oct 21, 20248.648.678.218.608.60-0.69%665,478
Oct 18, 20248.668.708.438.668.660.12%299,184
Oct 17, 20248.708.798.498.658.65-0.80%227,785
Oct 16, 20248.608.828.438.728.722.35%517,370
Oct 15, 20248.168.658.138.528.523.52%678,524
Oct 14, 20248.178.298.048.238.231.11%286,344
Oct 11, 20247.848.157.818.148.143.69%273,721
Oct 10, 20247.807.927.667.857.85-0.76%266,466
Oct 9, 20247.817.957.657.917.911.02%311,397
Oct 8, 20247.778.087.727.837.832.76%287,288
Oct 7, 20247.667.787.467.627.62-1.04%279,587
Oct 4, 20247.837.857.607.707.700.92%266,854
Oct 3, 20247.827.967.607.637.63-3.42%187,041
Oct 2, 20248.128.167.787.907.90-1.86%209,796
Oct 1, 20248.138.137.908.058.05-1.11%307,207
Sep 30, 20248.278.488.138.148.14-2.05%285,379
Sep 27, 20248.548.638.258.318.31-0.95%223,019
Sep 26, 20248.368.428.118.398.391.94%724,421
Sep 25, 20248.118.397.978.238.231.86%494,688
Sep 24, 20248.298.297.808.088.08-1.46%890,272
Sep 23, 20248.668.668.068.208.20-5.64%459,300
Sep 20, 20248.808.958.498.698.69-1.59%908,511
Sep 19, 20249.009.118.718.838.831.03%448,396
Sep 18, 20248.618.978.358.748.740.46%601,119
Sep 17, 20248.638.908.508.708.702.11%728,568
Sep 16, 20248.438.778.378.528.520.95%585,708
Sep 13, 20248.128.508.058.448.445.24%579,189
Sep 12, 20248.058.257.748.028.020.88%345,662
Sep 11, 20247.748.057.697.957.951.27%456,797
Sep 10, 20247.547.877.367.857.854.95%534,986
Sep 9, 20247.247.547.127.487.482.61%475,726
Sep 6, 20247.347.537.257.297.29-1.22%452,020
Sep 5, 20247.497.617.197.387.38-2.12%518,150
Sep 4, 20247.397.867.277.547.544.00%773,118
Sep 3, 20247.027.437.027.257.250.83%587,287
Aug 30, 20247.007.216.847.197.193.90%318,076
Aug 29, 20246.897.006.756.926.921.47%281,281
Aug 28, 20246.866.896.726.826.82-1.30%391,632
Aug 27, 20247.137.156.896.916.91-3.49%227,927
Aug 26, 20247.397.397.087.167.16-1.51%432,624
Aug 23, 20247.157.546.987.277.272.97%526,508
Aug 22, 20247.177.176.987.067.06-1.26%383,589
Aug 21, 20247.167.266.897.157.151.42%306,648
Aug 20, 20246.847.066.747.057.053.07%447,919
Aug 19, 20246.816.886.656.846.841.26%280,544
Aug 16, 20246.736.886.506.766.76-0.22%556,798
Aug 15, 20246.576.796.386.776.777.12%437,065
Aug 14, 20246.476.666.226.326.32-2.02%296,882
Aug 13, 20246.436.596.246.456.451.42%636,210
Aug 12, 20246.726.756.296.366.36-4.36%564,758
Aug 9, 20247.497.606.346.656.65-11.92%741,871
Aug 8, 20246.507.856.467.557.5537.77%2,666,629
Aug 7, 20246.166.165.425.485.48-7.59%818,699
Aug 6, 20246.076.185.925.935.93-1.50%570,021
Aug 5, 20246.286.325.986.026.02-10.28%515,717
Aug 2, 20247.037.086.686.716.71-5.63%322,764
Aug 1, 20247.407.497.057.117.11-3.53%389,959