Health Catalyst, Inc. (HCAT)
NASDAQ: HCAT · Real-Time Price · USD
7.58
+0.22 (2.99%)
Nov 21, 2024, 12:23 PM EST - Market open
Health Catalyst Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 7.49 | 7.50 | 7.20 | 7.36 | 7.36 | -2.39% | 472,361 |
Nov 19, 2024 | 7.37 | 7.59 | 7.31 | 7.54 | 7.54 | 0.13% | 315,895 |
Nov 18, 2024 | 7.64 | 7.80 | 7.32 | 7.53 | 7.53 | -1.57% | 524,727 |
Nov 15, 2024 | 8.50 | 8.59 | 7.63 | 7.65 | 7.65 | -9.47% | 735,511 |
Nov 14, 2024 | 8.62 | 8.74 | 8.43 | 8.45 | 8.45 | -2.42% | 388,933 |
Nov 13, 2024 | 8.39 | 8.88 | 8.17 | 8.66 | 8.66 | 6.52% | 481,528 |
Nov 12, 2024 | 8.22 | 8.65 | 7.91 | 8.13 | 8.13 | -2.28% | 543,839 |
Nov 11, 2024 | 8.31 | 8.60 | 8.06 | 8.32 | 8.32 | 0.97% | 592,576 |
Nov 8, 2024 | 8.82 | 9.02 | 8.23 | 8.24 | 8.24 | -7.00% | 674,743 |
Nov 7, 2024 | 7.79 | 9.04 | 7.61 | 8.86 | 8.86 | 7.39% | 820,145 |
Nov 6, 2024 | 8.36 | 8.60 | 8.11 | 8.25 | 8.25 | 6.31% | 619,847 |
Nov 5, 2024 | 7.61 | 7.91 | 7.41 | 7.76 | 7.76 | 1.04% | 403,964 |
Nov 4, 2024 | 7.64 | 7.83 | 7.52 | 7.68 | 7.68 | -0.26% | 503,430 |
Nov 1, 2024 | 7.85 | 7.98 | 7.64 | 7.70 | 7.70 | -0.90% | 388,823 |
Oct 31, 2024 | 8.02 | 8.02 | 7.73 | 7.77 | 7.77 | -3.36% | 720,284 |
Oct 30, 2024 | 7.87 | 8.05 | 7.81 | 8.04 | 8.04 | 1.64% | 328,066 |
Oct 29, 2024 | 7.92 | 8.03 | 7.79 | 7.91 | 7.91 | -0.25% | 323,470 |
Oct 28, 2024 | 7.68 | 8.11 | 7.65 | 7.93 | 7.93 | 3.52% | 429,200 |
Oct 25, 2024 | 7.78 | 7.84 | 7.63 | 7.66 | 7.66 | -1.54% | 367,425 |
Oct 24, 2024 | 8.12 | 8.21 | 7.77 | 7.78 | 7.78 | -3.71% | 697,711 |
Oct 23, 2024 | 8.65 | 8.81 | 8.02 | 8.08 | 8.08 | -6.37% | 550,855 |
Oct 22, 2024 | 8.60 | 9.01 | 8.53 | 8.63 | 8.63 | 0.35% | 1,170,034 |
Oct 21, 2024 | 8.64 | 8.67 | 8.21 | 8.60 | 8.60 | -0.69% | 665,478 |
Oct 18, 2024 | 8.66 | 8.70 | 8.43 | 8.66 | 8.66 | 0.12% | 299,184 |
Oct 17, 2024 | 8.70 | 8.79 | 8.49 | 8.65 | 8.65 | -0.80% | 227,785 |
Oct 16, 2024 | 8.60 | 8.82 | 8.43 | 8.72 | 8.72 | 2.35% | 517,370 |
Oct 15, 2024 | 8.16 | 8.65 | 8.13 | 8.52 | 8.52 | 3.52% | 678,524 |
Oct 14, 2024 | 8.17 | 8.29 | 8.04 | 8.23 | 8.23 | 1.11% | 286,344 |
Oct 11, 2024 | 7.84 | 8.15 | 7.81 | 8.14 | 8.14 | 3.69% | 273,721 |
Oct 10, 2024 | 7.80 | 7.92 | 7.66 | 7.85 | 7.85 | -0.76% | 266,466 |
Oct 9, 2024 | 7.81 | 7.95 | 7.65 | 7.91 | 7.91 | 1.02% | 311,397 |
Oct 8, 2024 | 7.77 | 8.08 | 7.72 | 7.83 | 7.83 | 2.76% | 287,288 |
Oct 7, 2024 | 7.66 | 7.78 | 7.46 | 7.62 | 7.62 | -1.04% | 279,587 |
Oct 4, 2024 | 7.83 | 7.85 | 7.60 | 7.70 | 7.70 | 0.92% | 266,854 |
Oct 3, 2024 | 7.82 | 7.96 | 7.60 | 7.63 | 7.63 | -3.42% | 187,041 |
Oct 2, 2024 | 8.12 | 8.16 | 7.78 | 7.90 | 7.90 | -1.86% | 209,796 |
Oct 1, 2024 | 8.13 | 8.13 | 7.90 | 8.05 | 8.05 | -1.11% | 307,207 |
Sep 30, 2024 | 8.27 | 8.48 | 8.13 | 8.14 | 8.14 | -2.05% | 285,379 |
Sep 27, 2024 | 8.54 | 8.63 | 8.25 | 8.31 | 8.31 | -0.95% | 223,019 |
Sep 26, 2024 | 8.36 | 8.42 | 8.11 | 8.39 | 8.39 | 1.94% | 724,421 |
Sep 25, 2024 | 8.11 | 8.39 | 7.97 | 8.23 | 8.23 | 1.86% | 494,688 |
Sep 24, 2024 | 8.29 | 8.29 | 7.80 | 8.08 | 8.08 | -1.46% | 890,272 |
Sep 23, 2024 | 8.66 | 8.66 | 8.06 | 8.20 | 8.20 | -5.64% | 459,300 |
Sep 20, 2024 | 8.80 | 8.95 | 8.49 | 8.69 | 8.69 | -1.59% | 908,511 |
Sep 19, 2024 | 9.00 | 9.11 | 8.71 | 8.83 | 8.83 | 1.03% | 448,396 |
Sep 18, 2024 | 8.61 | 8.97 | 8.35 | 8.74 | 8.74 | 0.46% | 601,119 |
Sep 17, 2024 | 8.63 | 8.90 | 8.50 | 8.70 | 8.70 | 2.11% | 728,568 |
Sep 16, 2024 | 8.43 | 8.77 | 8.37 | 8.52 | 8.52 | 0.95% | 585,708 |
Sep 13, 2024 | 8.12 | 8.50 | 8.05 | 8.44 | 8.44 | 5.24% | 579,189 |
Sep 12, 2024 | 8.05 | 8.25 | 7.74 | 8.02 | 8.02 | 0.88% | 345,662 |
Sep 11, 2024 | 7.74 | 8.05 | 7.69 | 7.95 | 7.95 | 1.27% | 456,797 |
Sep 10, 2024 | 7.54 | 7.87 | 7.36 | 7.85 | 7.85 | 4.95% | 534,986 |
Sep 9, 2024 | 7.24 | 7.54 | 7.12 | 7.48 | 7.48 | 2.61% | 475,726 |
Sep 6, 2024 | 7.34 | 7.53 | 7.25 | 7.29 | 7.29 | -1.22% | 452,020 |
Sep 5, 2024 | 7.49 | 7.61 | 7.19 | 7.38 | 7.38 | -2.12% | 518,150 |
Sep 4, 2024 | 7.39 | 7.86 | 7.27 | 7.54 | 7.54 | 4.00% | 773,118 |
Sep 3, 2024 | 7.02 | 7.43 | 7.02 | 7.25 | 7.25 | 0.83% | 587,287 |
Aug 30, 2024 | 7.00 | 7.21 | 6.84 | 7.19 | 7.19 | 3.90% | 318,076 |
Aug 29, 2024 | 6.89 | 7.00 | 6.75 | 6.92 | 6.92 | 1.47% | 281,281 |
Aug 28, 2024 | 6.86 | 6.89 | 6.72 | 6.82 | 6.82 | -1.30% | 391,632 |
Aug 27, 2024 | 7.13 | 7.15 | 6.89 | 6.91 | 6.91 | -3.49% | 227,927 |
Aug 26, 2024 | 7.39 | 7.39 | 7.08 | 7.16 | 7.16 | -1.51% | 432,624 |
Aug 23, 2024 | 7.15 | 7.54 | 6.98 | 7.27 | 7.27 | 2.97% | 526,508 |
Aug 22, 2024 | 7.17 | 7.17 | 6.98 | 7.06 | 7.06 | -1.26% | 383,589 |
Aug 21, 2024 | 7.16 | 7.26 | 6.89 | 7.15 | 7.15 | 1.42% | 306,648 |
Aug 20, 2024 | 6.84 | 7.06 | 6.74 | 7.05 | 7.05 | 3.07% | 447,919 |
Aug 19, 2024 | 6.81 | 6.88 | 6.65 | 6.84 | 6.84 | 1.26% | 280,544 |
Aug 16, 2024 | 6.73 | 6.88 | 6.50 | 6.76 | 6.76 | -0.22% | 556,798 |
Aug 15, 2024 | 6.57 | 6.79 | 6.38 | 6.77 | 6.77 | 7.12% | 437,065 |
Aug 14, 2024 | 6.47 | 6.66 | 6.22 | 6.32 | 6.32 | -2.02% | 296,882 |
Aug 13, 2024 | 6.43 | 6.59 | 6.24 | 6.45 | 6.45 | 1.42% | 636,210 |
Aug 12, 2024 | 6.72 | 6.75 | 6.29 | 6.36 | 6.36 | -4.36% | 564,758 |
Aug 9, 2024 | 7.49 | 7.60 | 6.34 | 6.65 | 6.65 | -11.92% | 741,871 |
Aug 8, 2024 | 6.50 | 7.85 | 6.46 | 7.55 | 7.55 | 37.77% | 2,666,629 |
Aug 7, 2024 | 6.16 | 6.16 | 5.42 | 5.48 | 5.48 | -7.59% | 818,699 |
Aug 6, 2024 | 6.07 | 6.18 | 5.92 | 5.93 | 5.93 | -1.50% | 570,021 |
Aug 5, 2024 | 6.28 | 6.32 | 5.98 | 6.02 | 6.02 | -10.28% | 515,717 |
Aug 2, 2024 | 7.03 | 7.08 | 6.68 | 6.71 | 6.71 | -5.63% | 322,764 |
Aug 1, 2024 | 7.40 | 7.49 | 7.05 | 7.11 | 7.11 | -3.53% | 389,959 |
Jul 31, 2024 | 7.67 | 7.70 | 7.30 | 7.37 | 7.37 | -3.41% | 415,254 |
Jul 30, 2024 | 7.72 | 7.87 | 7.54 | 7.63 | 7.63 | -0.78% | 199,661 |
Jul 29, 2024 | 7.73 | 7.92 | 7.55 | 7.69 | 7.69 | -0.52% | 204,844 |
Jul 26, 2024 | 7.97 | 8.13 | 7.62 | 7.73 | 7.73 | -0.77% | 345,201 |
Jul 25, 2024 | 7.51 | 8.04 | 7.46 | 7.79 | 7.79 | 2.23% | 607,856 |
Jul 24, 2024 | 7.70 | 7.81 | 7.55 | 7.62 | 7.62 | -1.93% | 426,576 |
Jul 23, 2024 | 7.36 | 7.82 | 7.32 | 7.77 | 7.77 | 5.14% | 471,890 |
Jul 22, 2024 | 7.19 | 7.43 | 7.05 | 7.39 | 7.39 | 1.79% | 459,151 |
Jul 19, 2024 | 6.96 | 7.50 | 6.96 | 7.26 | 7.26 | 4.61% | 513,691 |
Jul 18, 2024 | 7.22 | 7.44 | 6.84 | 6.94 | 6.94 | -5.19% | 513,657 |
Jul 17, 2024 | 6.93 | 7.51 | 6.89 | 7.32 | 7.32 | -0.41% | 858,135 |
Jul 16, 2024 | 6.60 | 7.39 | 6.54 | 7.35 | 7.35 | 12.90% | 810,985 |
Jul 15, 2024 | 6.51 | 6.70 | 6.38 | 6.51 | 6.51 | 0.62% | 456,814 |
Jul 12, 2024 | 6.44 | 6.64 | 6.19 | 6.47 | 6.47 | 1.73% | 581,009 |
Jul 11, 2024 | 5.94 | 6.52 | 5.94 | 6.36 | 6.36 | 8.53% | 603,336 |
Jul 10, 2024 | 6.18 | 6.18 | 5.75 | 5.86 | 5.86 | -4.56% | 447,675 |
Jul 9, 2024 | 6.15 | 6.25 | 6.06 | 6.14 | 6.14 | -1.29% | 379,428 |
Jul 8, 2024 | 6.22 | 6.28 | 6.09 | 6.22 | 6.22 | 0.48% | 308,784 |
Jul 5, 2024 | 6.18 | 6.35 | 6.15 | 6.19 | 6.19 | 0.16% | 335,969 |
Jul 3, 2024 | 6.11 | 6.24 | 6.00 | 6.18 | 6.18 | 1.31% | 171,953 |
Jul 2, 2024 | 6.09 | 6.15 | 6.00 | 6.10 | 6.10 | 0.49% | 438,324 |