Health Catalyst Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	2.24	2.30	2.21	2.30	2.30	4.07%	715,290
Jan 20, 2026	2.26	2.28	2.19	2.21	2.21	-4.33%	668,612
Jan 16, 2026	2.36	2.40	2.27	2.31	2.31	-1.28%	681,352
Jan 15, 2026	2.31	2.42	2.28	2.34	2.34	1.30%	619,158
Jan 14, 2026	2.40	2.42	2.31	2.31	2.31	-3.75%	668,182
Jan 13, 2026	2.47	2.50	2.34	2.40	2.40	-2.44%	619,467
Jan 12, 2026	2.44	2.47	2.37	2.46	2.46	-0.40%	341,963
Jan 9, 2026	2.46	2.51	2.37	2.47	2.47	0.82%	385,138
Jan 8, 2026	2.45	2.51	2.44	2.45	2.45	-2.00%	442,599
Jan 7, 2026	2.39	2.50	2.32	2.50	2.50	5.04%	553,324
Jan 6, 2026	2.28	2.39	2.26	2.38	2.38	3.93%	536,552
Jan 5, 2026	2.28	2.33	2.23	2.29	2.29	0.44%	547,286
Jan 2, 2026	2.39	2.42	2.25	2.28	2.28	-4.60%	543,205
Dec 31, 2025	2.37	2.40	2.34	2.39	2.39	0.42%	590,491
Dec 30, 2025	2.51	2.53	2.37	2.38	2.38	-5.56%	803,875
Dec 29, 2025	2.40	2.54	2.39	2.52	2.52	4.13%	658,784
Dec 26, 2025	2.39	2.48	2.36	2.42	2.42	1.68%	287,825
Dec 24, 2025	2.34	2.41	2.33	2.38	2.38	1.28%	274,702
Dec 23, 2025	2.42	2.45	2.32	2.35	2.35	-3.69%	862,952
Dec 22, 2025	2.39	2.49	2.39	2.44	2.44	3.83%	556,601
Dec 19, 2025	2.36	2.39	2.32	2.35	2.35	-0.84%	644,134
Dec 18, 2025	2.50	2.50	2.35	2.37	2.37	-0.84%	551,462
Dec 17, 2025	2.44	2.51	2.37	2.39	2.39	-2.05%	398,040
Dec 16, 2025	2.39	2.45	2.35	2.44	2.44	3.83%	558,006
Dec 15, 2025	2.50	2.50	2.33	2.35	2.35	-4.47%	946,687
Dec 12, 2025	2.56	2.62	2.44	2.46	2.46	-3.91%	625,411
Dec 11, 2025	2.64	2.66	2.53	2.56	2.56	-3.03%	808,711
Dec 10, 2025	2.59	2.69	2.55	2.64	2.64	1.15%	641,897
Dec 9, 2025	2.63	2.69	2.58	2.61	2.61	-1.14%	493,261
Dec 8, 2025	2.64	2.69	2.59	2.64	2.64	1.54%	413,145
Dec 5, 2025	2.69	2.71	2.59	2.60	2.60	-3.35%	437,017
Dec 4, 2025	2.70	2.75	2.66	2.69	2.69	-1.10%	408,651
Dec 3, 2025	2.78	2.89	2.63	2.72	2.72	-1.45%	786,239
Dec 2, 2025	2.92	2.94	2.76	2.76	2.76	-5.15%	1,237,411
Dec 1, 2025	2.91	3.01	2.82	2.91	2.91	-2.68%	1,307,146
Nov 28, 2025	2.92	3.03	2.92	2.99	2.99	2.40%	386,504
Nov 26, 2025	2.75	2.95	2.71	2.92	2.92	5.42%	1,002,748
Nov 25, 2025	2.51	2.78	2.50	2.77	2.77	10.36%	984,094
Nov 24, 2025	2.36	2.62	2.24	2.51	2.51	6.36%	1,151,844
Nov 21, 2025	2.03	2.41	2.03	2.36	2.36	16.26%	939,438
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