Health Catalyst, Inc. (HCAT)
NASDAQ: HCAT · Real-Time Price · USD
4.100
+0.260 (6.77%)
At close: Jun 6, 2025, 4:00 PM
4.170
+0.070 (1.71%)
After-hours: Jun 6, 2025, 6:51 PM EDT
Health Catalyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 3.89 | 4.13 | 3.89 | 4.10 | 4.10 | 6.77% | 2,099,809 |
| Jun 5, 2025 | 3.94 | 4.06 | 3.84 | 3.84 | 3.84 | -2.78% | 267,706 |
| Jun 4, 2025 | 4.03 | 4.19 | 3.93 | 3.95 | 3.95 | -2.23% | 670,813 |
| Jun 3, 2025 | 3.78 | 4.13 | 3.75 | 4.04 | 4.04 | 6.60% | 592,494 |
| Jun 2, 2025 | 3.79 | 3.82 | 3.54 | 3.79 | 3.79 | -0.26% | 948,319 |
| May 30, 2025 | 3.70 | 3.85 | 3.60 | 3.80 | 3.80 | 1.60% | 565,285 |
| May 29, 2025 | 3.68 | 3.79 | 3.49 | 3.74 | 3.74 | 1.63% | 744,055 |
| May 28, 2025 | 3.77 | 3.77 | 3.66 | 3.68 | 3.68 | -2.65% | 293,610 |
| May 27, 2025 | 3.76 | 3.83 | 3.67 | 3.78 | 3.78 | 3.56% | 405,580 |
| May 23, 2025 | 3.58 | 3.70 | 3.55 | 3.65 | 3.65 | -0.14% | 417,826 |
| May 22, 2025 | 3.69 | 3.78 | 3.64 | 3.66 | 3.66 | -2.27% | 395,646 |
| May 21, 2025 | 3.86 | 3.88 | 3.62 | 3.74 | 3.74 | -5.08% | 545,637 |
| May 20, 2025 | 3.91 | 4.00 | 3.84 | 3.94 | 3.94 | 1.03% | 264,143 |
| May 19, 2025 | 3.97 | 3.98 | 3.88 | 3.90 | 3.90 | -3.94% | 435,753 |
| May 16, 2025 | 4.10 | 4.17 | 3.99 | 4.06 | 4.06 | -1.22% | 378,812 |
| May 15, 2025 | 4.17 | 4.17 | 3.93 | 4.11 | 4.11 | -1.67% | 429,274 |
| May 14, 2025 | 4.26 | 4.33 | 4.13 | 4.18 | 4.18 | -2.56% | 476,204 |
| May 13, 2025 | 4.57 | 4.74 | 4.25 | 4.29 | 4.29 | -5.09% | 631,371 |
| May 12, 2025 | 4.38 | 4.54 | 4.15 | 4.52 | 4.52 | 9.44% | 671,769 |
| May 9, 2025 | 4.18 | 4.32 | 4.08 | 4.13 | 4.13 | -1.20% | 485,901 |
| May 8, 2025 | 4.82 | 5.06 | 4.17 | 4.18 | 4.18 | 5.29% | 1,029,594 |
| May 7, 2025 | 4.12 | 4.22 | 3.80 | 3.97 | 3.97 | -2.46% | 889,001 |
| May 6, 2025 | 3.99 | 4.13 | 3.95 | 4.07 | 4.07 | - | 561,165 |
| May 5, 2025 | 4.15 | 4.16 | 4.06 | 4.07 | 4.07 | -2.86% | 284,734 |
| May 2, 2025 | 4.04 | 4.24 | 4.03 | 4.19 | 4.19 | 5.01% | 520,454 |
| May 1, 2025 | 4.01 | 4.09 | 3.91 | 3.99 | 3.99 | 1.01% | 310,401 |
| Apr 30, 2025 | 3.98 | 4.02 | 3.90 | 3.95 | 3.95 | -2.95% | 345,796 |
| Apr 29, 2025 | 4.00 | 4.15 | 3.97 | 4.07 | 4.07 | 0.25% | 517,107 |
| Apr 28, 2025 | 4.10 | 4.21 | 3.92 | 4.06 | 4.06 | -0.98% | 392,165 |
| Apr 25, 2025 | 3.96 | 4.11 | 3.93 | 4.10 | 4.10 | 3.02% | 600,761 |
| Apr 24, 2025 | 3.98 | 4.11 | 3.92 | 3.98 | 3.98 | 2.05% | 598,459 |
| 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 |