Health Catalyst, Inc. (HCAT)
NASDAQ: HCAT · Real-Time Price · USD
3.270
-0.130 (-3.82%)
Sep 3, 2025, 3:56 PM - Market open
Health Catalyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.38 | 3.39 | 3.24 | 3.24 | - | -4.71% | 314,959 |
| Sep 2, 2025 | 3.31 | 3.41 | 3.29 | 3.40 | 3.40 | 0.29% | 1,101,839 |
| Aug 29, 2025 | 3.64 | 3.66 | 3.29 | 3.39 | 3.39 | -7.12% | 985,743 |
| Aug 28, 2025 | 3.68 | 3.80 | 3.61 | 3.65 | 3.65 | -1.08% | 831,949 |
| Aug 27, 2025 | 3.27 | 3.71 | 3.27 | 3.69 | 3.69 | 5.43% | 1,370,011 |
| Aug 26, 2025 | 3.34 | 3.52 | 3.29 | 3.50 | 3.50 | 4.79% | 1,144,131 |
| Aug 25, 2025 | 3.26 | 3.37 | 3.19 | 3.34 | 3.34 | 1.83% | 991,177 |
| Aug 22, 2025 | 3.09 | 3.31 | 3.08 | 3.28 | 3.28 | 7.19% | 1,036,860 |
| Aug 21, 2025 | 2.90 | 3.08 | 2.87 | 3.06 | 3.06 | 4.79% | 845,183 |
| Aug 20, 2025 | 3.01 | 3.04 | 2.89 | 2.92 | 2.92 | -2.67% | 717,818 |
| Aug 19, 2025 | 3.00 | 3.09 | 2.94 | 3.00 | 3.00 | - | 809,954 |
| Aug 18, 2025 | 2.93 | 3.09 | 2.90 | 3.00 | 3.00 | 2.74% | 1,017,712 |
| Aug 15, 2025 | 2.92 | 3.00 | 2.85 | 2.92 | 2.92 | -0.17% | 911,729 |
| Aug 14, 2025 | 3.14 | 3.22 | 2.89 | 2.93 | 2.93 | -9.16% | 953,967 |
| Aug 13, 2025 | 3.04 | 3.29 | 2.97 | 3.22 | 3.22 | 7.33% | 1,376,932 |
| Aug 12, 2025 | 2.74 | 3.04 | 2.64 | 3.00 | 3.00 | 11.11% | 1,657,514 |
| Aug 11, 2025 | 2.83 | 2.85 | 2.52 | 2.70 | 2.70 | -4.59% | 1,676,090 |
| Aug 8, 2025 | 2.90 | 3.21 | 2.80 | 2.83 | 2.83 | -23.31% | 3,211,424 |
| Aug 7, 2025 | 3.85 | 3.88 | 3.51 | 3.69 | 3.69 | -3.40% | 1,106,862 |
| Aug 6, 2025 | 3.81 | 3.85 | 3.74 | 3.82 | 3.82 | - | 492,189 |
| Aug 5, 2025 | 3.63 | 3.86 | 3.60 | 3.82 | 3.82 | 5.23% | 567,361 |
| Aug 4, 2025 | 3.55 | 3.72 | 3.54 | 3.63 | 3.63 | 3.12% | 485,002 |
| Aug 1, 2025 | 3.57 | 3.57 | 3.48 | 3.52 | 3.52 | -3.56% | 723,282 |
| Jul 31, 2025 | 3.63 | 3.78 | 3.62 | 3.65 | 3.65 | -0.82% | 450,362 |
| Jul 30, 2025 | 3.92 | 3.95 | 3.66 | 3.68 | 3.68 | -6.12% | 434,731 |
| Jul 29, 2025 | 4.08 | 4.11 | 3.92 | 3.92 | 3.92 | -4.16% | 419,557 |
| Jul 28, 2025 | 3.91 | 4.12 | 3.86 | 4.09 | 4.09 | 5.41% | 440,287 |
| Jul 25, 2025 | 3.86 | 3.91 | 3.79 | 3.88 | 3.88 | 0.78% | 558,084 |
| Jul 24, 2025 | 4.04 | 4.07 | 3.84 | 3.85 | 3.85 | -4.94% | 399,946 |
| Jul 23, 2025 | 3.94 | 4.08 | 3.87 | 4.05 | 4.05 | 2.79% | 414,242 |
| Jul 22, 2025 | 3.87 | 4.02 | 3.85 | 3.94 | 3.94 | 1.81% | 454,599 |
| Jul 21, 2025 | 3.65 | 3.89 | 3.63 | 3.87 | 3.87 | 6.03% | 470,487 |
| Jul 18, 2025 | 3.79 | 3.79 | 3.61 | 3.65 | 3.65 | -2.67% | 450,871 |
| Jul 17, 2025 | 3.79 | 3.87 | 3.74 | 3.75 | 3.75 | -1.06% | 361,396 |
| Jul 16, 2025 | 3.76 | 3.82 | 3.70 | 3.79 | 3.79 | 1.34% | 436,749 |
| Jul 15, 2025 | 3.87 | 3.93 | 3.73 | 3.74 | 3.74 | -3.11% | 434,092 |
| Jul 14, 2025 | 3.85 | 3.92 | 3.83 | 3.86 | 3.86 | -0.77% | 332,220 |
| Jul 11, 2025 | 3.94 | 3.99 | 3.88 | 3.89 | 3.89 | -2.51% | 274,259 |
| Jul 10, 2025 | 4.01 | 4.07 | 3.93 | 3.99 | 3.99 | -0.99% | 335,376 |
| Jul 9, 2025 | 4.06 | 4.10 | 3.91 | 4.03 | 4.03 | -0.25% | 585,218 |
| Jul 8, 2025 | 3.96 | 4.12 | 3.95 | 4.04 | 4.04 | 2.28% | 524,010 |
| Jul 7, 2025 | 4.00 | 4.05 | 3.87 | 3.95 | 3.95 | -2.71% | 482,261 |
| Jul 3, 2025 | 4.05 | 4.13 | 4.01 | 4.06 | 4.06 | - | 299,053 |
| Jul 2, 2025 | 4.03 | 4.12 | 3.95 | 4.06 | 4.06 | 0.25% | 593,943 |
| Jul 1, 2025 | 3.73 | 4.13 | 3.73 | 4.05 | 4.05 | 7.43% | 772,660 |
| Jun 30, 2025 | 3.87 | 3.93 | 3.74 | 3.77 | 3.77 | -1.05% | 530,803 |
| Jun 27, 2025 | 3.75 | 3.91 | 3.73 | 3.81 | 3.81 | 1.74% | 2,336,227 |
| Jun 26, 2025 | 3.78 | 3.80 | 3.67 | 3.75 | 3.75 | -0.66% | 485,691 |
| Jun 25, 2025 | 3.75 | 3.83 | 3.65 | 3.77 | 3.77 | 0.67% | 399,251 |
| Jun 24, 2025 | 3.72 | 4.06 | 3.69 | 3.75 | 3.75 | - | 463,144 |