Health Catalyst, Inc. (HCAT)
NASDAQ: HCAT · Real-Time Price · USD
2.920
+0.150 (5.42%)
Nov 26, 2025, 4:00 PM EST - Market closed
Health Catalyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 2.75 | 2.95 | 2.71 | 2.92 | 2.92 | 5.42% | 1,001,663 |
| Nov 25, 2025 | 2.51 | 2.78 | 2.50 | 2.77 | 2.77 | 10.36% | 983,989 |
| Nov 24, 2025 | 2.36 | 2.62 | 2.24 | 2.51 | 2.51 | 6.36% | 1,151,317 |
| Nov 21, 2025 | 2.03 | 2.41 | 2.03 | 2.36 | 2.36 | 16.26% | 939,000 |
| Nov 20, 2025 | 2.15 | 2.19 | 2.02 | 2.03 | 2.03 | -3.79% | 743,909 |
| Nov 19, 2025 | 2.18 | 2.25 | 2.07 | 2.11 | 2.11 | -2.76% | 528,952 |
| Nov 18, 2025 | 2.23 | 2.34 | 2.17 | 2.17 | 2.17 | -3.13% | 564,334 |
| Nov 17, 2025 | 2.27 | 2.36 | 2.16 | 2.24 | 2.24 | -1.10% | 796,024 |
| Nov 14, 2025 | 2.28 | 2.33 | 2.22 | 2.27 | 2.27 | -3.62% | 688,690 |
| Nov 13, 2025 | 2.46 | 2.55 | 2.20 | 2.35 | 2.35 | -4.47% | 1,732,980 |
| Nov 12, 2025 | 2.68 | 2.69 | 2.44 | 2.46 | 2.46 | -8.55% | 1,079,756 |
| Nov 11, 2025 | 3.08 | 3.36 | 2.61 | 2.69 | 2.69 | -5.61% | 964,178 |
| Nov 10, 2025 | 2.85 | 2.93 | 2.79 | 2.85 | 2.85 | 0.71% | 1,002,808 |
| Nov 7, 2025 | 2.94 | 2.95 | 2.80 | 2.83 | 2.83 | -4.39% | 484,509 |
| Nov 6, 2025 | 3.04 | 3.04 | 2.86 | 2.96 | 2.96 | -2.95% | 636,273 |
| Nov 5, 2025 | 3.04 | 3.10 | 2.99 | 3.05 | 3.05 | 0.66% | 401,746 |
| Nov 4, 2025 | 3.06 | 3.16 | 3.02 | 3.03 | 3.03 | -3.50% | 678,531 |
| Nov 3, 2025 | 3.24 | 3.36 | 3.04 | 3.14 | 3.14 | -2.79% | 453,177 |
| Oct 31, 2025 | 3.26 | 3.32 | 3.18 | 3.23 | 3.23 | -1.52% | 472,387 |
| Oct 30, 2025 | 3.30 | 3.37 | 3.21 | 3.28 | 3.28 | -1.80% | 417,887 |
| Oct 29, 2025 | 3.38 | 3.62 | 3.28 | 3.34 | 3.34 | -1.18% | 1,058,453 |
| Oct 28, 2025 | 3.44 | 3.55 | 3.35 | 3.38 | 3.38 | -2.31% | 778,423 |
| Oct 27, 2025 | 3.24 | 3.49 | 3.19 | 3.46 | 3.46 | 6.79% | 940,041 |
| Oct 24, 2025 | 3.13 | 3.25 | 3.09 | 3.24 | 3.24 | 5.88% | 362,068 |
| Oct 23, 2025 | 3.16 | 3.19 | 3.05 | 3.06 | 3.06 | -3.16% | 297,739 |
| Oct 22, 2025 | 3.18 | 3.21 | 3.10 | 3.16 | 3.16 | -0.63% | 296,074 |
| Oct 21, 2025 | 3.12 | 3.22 | 3.05 | 3.18 | 3.18 | 1.92% | 398,668 |
| Oct 20, 2025 | 3.10 | 3.24 | 3.06 | 3.12 | 3.12 | 2.30% | 564,776 |
| Oct 17, 2025 | 3.04 | 3.09 | 2.98 | 3.05 | 3.05 | -1.29% | 475,909 |
| Oct 16, 2025 | 3.06 | 3.10 | 3.01 | 3.09 | 3.09 | 0.98% | 620,903 |
| Oct 15, 2025 | 2.91 | 3.08 | 2.91 | 3.06 | 3.06 | 5.52% | 452,261 |
| Oct 14, 2025 | 2.67 | 2.90 | 2.65 | 2.90 | 2.90 | 7.01% | 277,916 |
| Oct 13, 2025 | 2.72 | 2.76 | 2.65 | 2.71 | 2.71 | 2.26% | 545,539 |
| Oct 10, 2025 | 2.78 | 2.81 | 2.61 | 2.65 | 2.65 | -4.68% | 710,495 |
| Oct 9, 2025 | 2.86 | 2.91 | 2.76 | 2.78 | 2.78 | -2.46% | 582,709 |
| Oct 8, 2025 | 2.82 | 2.92 | 2.79 | 2.85 | 2.85 | - | 343,915 |
| Oct 7, 2025 | 2.96 | 3.04 | 2.83 | 2.85 | 2.85 | -3.72% | 254,654 |
| Oct 6, 2025 | 2.98 | 3.02 | 2.89 | 2.96 | 2.96 | - | 350,414 |
| Oct 3, 2025 | 2.81 | 3.06 | 2.81 | 2.96 | 2.96 | 5.71% | 453,070 |
| Oct 2, 2025 | 2.81 | 2.81 | 2.73 | 2.80 | 2.80 | -0.36% | 390,481 |
| Oct 1, 2025 | 2.82 | 2.89 | 2.79 | 2.81 | 2.81 | -1.40% | 406,113 |
| Sep 30, 2025 | 2.89 | 2.94 | 2.83 | 2.85 | 2.85 | -2.40% | 804,763 |
| Sep 29, 2025 | 2.82 | 2.96 | 2.77 | 2.92 | 2.92 | 4.29% | 302,081 |
| Sep 26, 2025 | 2.82 | 2.92 | 2.78 | 2.80 | 2.80 | -0.36% | 566,429 |
| Sep 25, 2025 | 2.83 | 2.86 | 2.73 | 2.81 | 2.81 | -1.75% | 530,688 |
| Sep 24, 2025 | 2.84 | 2.92 | 2.82 | 2.86 | 2.86 | 0.35% | 419,523 |
| Sep 23, 2025 | 2.93 | 3.01 | 2.85 | 2.85 | 2.85 | -3.39% | 404,092 |
| Sep 22, 2025 | 2.87 | 2.98 | 2.82 | 2.95 | 2.95 | 2.08% | 351,307 |
| Sep 19, 2025 | 3.02 | 3.04 | 2.86 | 2.89 | 2.89 | -4.30% | 878,274 |
| Sep 18, 2025 | 2.83 | 3.03 | 2.81 | 3.02 | 3.02 | 7.47% | 506,511 |