Health Catalyst, Inc. (HCAT)
NASDAQ: HCAT · Real-Time Price · USD
3.915
+0.255 (6.97%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Health Catalyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 3.81 | 4.07 | 3.81 | 3.90 | 3.90 | 6.56% | 881,086 |
| Apr 22, 2025 | 3.63 | 3.81 | 3.60 | 3.66 | 3.66 | 2.23% | 570,577 |
| Apr 21, 2025 | 3.79 | 3.81 | 3.56 | 3.58 | 3.58 | -6.77% | 371,617 |
| Apr 17, 2025 | 3.72 | 3.89 | 3.61 | 3.84 | 3.84 | 2.40% | 465,545 |
| Apr 16, 2025 | 3.62 | 3.75 | 3.56 | 3.75 | 3.75 | 1.35% | 575,681 |
| Apr 15, 2025 | 3.83 | 3.93 | 3.67 | 3.70 | 3.70 | -3.65% | 412,363 |
| Apr 14, 2025 | 4.02 | 4.31 | 3.75 | 3.84 | 3.84 | -2.29% | 412,824 |
| Apr 11, 2025 | 3.82 | 3.96 | 3.63 | 3.93 | 3.93 | 2.61% | 437,085 |
| Apr 10, 2025 | 3.89 | 3.89 | 3.70 | 3.83 | 3.83 | -4.73% | 589,658 |
| Apr 9, 2025 | 3.70 | 4.13 | 3.60 | 4.02 | 4.02 | 5.24% | 1,046,467 |
| Apr 8, 2025 | 4.05 | 4.10 | 3.73 | 3.82 | 3.82 | -4.26% | 689,461 |
| Apr 7, 2025 | 3.78 | 4.20 | 3.75 | 3.99 | 3.99 | -0.50% | 539,204 |
| Apr 4, 2025 | 4.01 | 4.18 | 3.72 | 4.01 | 4.01 | -3.14% | 940,054 |
| Apr 3, 2025 | 4.18 | 4.26 | 4.05 | 4.14 | 4.14 | -6.97% | 526,803 |
| Apr 2, 2025 | 4.24 | 4.48 | 4.23 | 4.45 | 4.45 | 2.77% | 441,113 |
| Apr 1, 2025 | 4.57 | 4.64 | 4.32 | 4.33 | 4.33 | -4.42% | 614,253 |
| Mar 31, 2025 | 4.45 | 4.58 | 4.33 | 4.53 | 4.53 | -0.44% | 686,072 |
| 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 |