Health Catalyst, Inc. (HCAT)
NASDAQ: HCAT · Real-Time Price · USD
3.220
+0.160 (5.23%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Health Catalyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.13 | 3.25 | 3.09 | 3.24 | 3.24 | 5.88% | 362,067 |
| 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 |
| Sep 17, 2025 | 2.89 | 3.01 | 2.79 | 2.81 | 2.81 | -2.43% | 641,171 |
| Sep 16, 2025 | 3.00 | 3.01 | 2.88 | 2.88 | 2.88 | -4.32% | 611,940 |
| Sep 15, 2025 | 3.15 | 3.16 | 2.87 | 3.01 | 3.01 | -3.83% | 1,035,315 |
| Sep 12, 2025 | 3.22 | 3.22 | 3.10 | 3.13 | 3.13 | -3.40% | 776,691 |
| Sep 11, 2025 | 3.24 | 3.31 | 3.21 | 3.24 | 3.24 | -0.61% | 567,707 |
| Sep 10, 2025 | 3.38 | 3.38 | 3.24 | 3.26 | 3.26 | -4.12% | 609,719 |
| Sep 9, 2025 | 3.37 | 3.42 | 3.28 | 3.40 | 3.40 | 0.59% | 641,764 |
| Sep 8, 2025 | 3.38 | 3.41 | 3.30 | 3.38 | 3.38 | - | 760,046 |
| Sep 5, 2025 | 3.31 | 3.42 | 3.30 | 3.38 | 3.38 | 2.42% | 789,220 |
| Sep 4, 2025 | 3.24 | 3.30 | 3.13 | 3.30 | 3.30 | 1.85% | 874,650 |
| Sep 3, 2025 | 3.38 | 3.39 | 3.23 | 3.24 | 3.24 | -4.71% | 1,065,747 |
| 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 |