Health Catalyst, Inc. (HCAT)
NASDAQ: HCAT · Real-Time Price · USD
2.920
+0.120 (4.29%)
At close: Sep 29, 2025, 4:00 PM EDT
2.920
0.00 (0.00%)
After-hours: Sep 29, 2025, 5:18 PM EDT
Health Catalyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.82 | 2.87 | 2.77 | 2.87 | - | 2.50% | 112,144 |
| 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 |
| Aug 14, 2025 | 3.14 | 3.22 | 2.89 | 2.93 | 2.93 | -9.16% | 953,967 |
| Aug 13, 2025 | 3.04 | 3.29 | 2.97 | 3.22 | 3.22 | 7.33% | 1,376,932 |
| Aug 12, 2025 | 2.74 | 3.04 | 2.64 | 3.00 | 3.00 | 11.11% | 1,657,514 |
| Aug 11, 2025 | 2.83 | 2.85 | 2.52 | 2.70 | 2.70 | -4.59% | 1,676,090 |
| Aug 8, 2025 | 2.90 | 3.21 | 2.80 | 2.83 | 2.83 | -23.31% | 3,211,424 |
| Aug 7, 2025 | 3.85 | 3.88 | 3.51 | 3.69 | 3.69 | -3.40% | 1,106,862 |
| Aug 6, 2025 | 3.81 | 3.85 | 3.74 | 3.82 | 3.82 | - | 492,189 |
| Aug 5, 2025 | 3.63 | 3.86 | 3.60 | 3.82 | 3.82 | 5.23% | 567,361 |
| Aug 4, 2025 | 3.55 | 3.72 | 3.54 | 3.63 | 3.63 | 3.12% | 485,002 |
| Aug 1, 2025 | 3.57 | 3.57 | 3.48 | 3.52 | 3.52 | -3.56% | 723,282 |
| Jul 31, 2025 | 3.63 | 3.78 | 3.62 | 3.65 | 3.65 | -0.82% | 450,362 |
| Jul 30, 2025 | 3.92 | 3.95 | 3.66 | 3.68 | 3.68 | -6.12% | 434,731 |
| Jul 29, 2025 | 4.08 | 4.11 | 3.92 | 3.92 | 3.92 | -4.16% | 419,557 |
| Jul 28, 2025 | 3.91 | 4.12 | 3.86 | 4.09 | 4.09 | 5.41% | 440,287 |
| Jul 25, 2025 | 3.86 | 3.91 | 3.79 | 3.88 | 3.88 | 0.78% | 558,084 |
| Jul 24, 2025 | 4.04 | 4.07 | 3.84 | 3.85 | 3.85 | -4.94% | 399,946 |
| Jul 23, 2025 | 3.94 | 4.08 | 3.87 | 4.05 | 4.05 | 2.79% | 414,242 |
| Jul 22, 2025 | 3.87 | 4.02 | 3.85 | 3.94 | 3.94 | 1.81% | 454,599 |
| Jul 21, 2025 | 3.65 | 3.89 | 3.63 | 3.87 | 3.87 | 6.03% | 470,487 |