Health Catalyst, Inc. (HCAT)
NASDAQ: HCAT · Real-Time Price · USD
1.270
+0.040 (3.25%)
At close: Apr 16, 2026, 4:00 PM EDT
1.260
-0.010 (-0.79%)
After-hours: Apr 16, 2026, 5:00 PM EDT
Health Catalyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.30 | 1.33 | 1.17 | 1.26 | - | 2.44% | 656,291 |
| Apr 15, 2026 | 1.12 | 1.26 | 1.12 | 1.23 | 1.23 | 9.82% | 1,321,521 |
| Apr 14, 2026 | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | 5.66% | 596,356 |
| Apr 13, 2026 | 0.99 | 1.07 | 0.98 | 1.06 | 1.06 | 6.39% | 473,895 |
| Apr 10, 2026 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | -1.36% | 629,484 |
| Apr 9, 2026 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | -1.94% | 670,934 |
| Apr 8, 2026 | 1.16 | 1.16 | 1.02 | 1.03 | 1.03 | -6.36% | 714,453 |
| Apr 7, 2026 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -4.76% | 367,127 |
| Apr 6, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | -1.28% | 235,030 |
| Apr 2, 2026 | 1.12 | 1.19 | 1.09 | 1.17 | 1.17 | 0.86% | 411,060 |
| Apr 1, 2026 | 1.28 | 1.28 | 1.15 | 1.16 | 1.16 | -8.66% | 669,166 |
| Mar 31, 2026 | 1.22 | 1.28 | 1.19 | 1.27 | 1.27 | 7.63% | 620,958 |
| Mar 30, 2026 | 1.10 | 1.27 | 1.08 | 1.18 | 1.18 | 7.27% | 958,211 |
| Mar 27, 2026 | 1.08 | 1.12 | 1.06 | 1.10 | 1.10 | - | 705,409 |
| Mar 26, 2026 | 1.07 | 1.13 | 1.07 | 1.10 | 1.10 | - | 655,754 |
| Mar 25, 2026 | 1.09 | 1.14 | 1.07 | 1.10 | 1.10 | 0.46% | 554,066 |
| Mar 24, 2026 | 1.19 | 1.21 | 1.08 | 1.10 | 1.10 | -9.50% | 505,598 |
| Mar 23, 2026 | 1.25 | 1.29 | 1.21 | 1.21 | 1.21 | -1.63% | 827,405 |
| Mar 20, 2026 | 1.20 | 1.25 | 1.16 | 1.23 | 1.23 | 1.23% | 894,843 |
| Mar 19, 2026 | 1.13 | 1.28 | 1.13 | 1.22 | 1.22 | 4.74% | 690,337 |
| Mar 18, 2026 | 1.06 | 1.17 | 1.04 | 1.16 | 1.16 | -0.85% | 1,295,694 |
| Mar 17, 2026 | 1.23 | 1.26 | 1.16 | 1.17 | 1.17 | -3.70% | 1,510,690 |
| Mar 16, 2026 | 1.34 | 1.35 | 1.20 | 1.22 | 1.22 | -7.95% | 1,178,580 |
| Mar 13, 2026 | 1.38 | 1.48 | 1.20 | 1.32 | 1.32 | -26.26% | 2,546,457 |
| Mar 12, 2026 | 1.83 | 1.89 | 1.77 | 1.79 | 1.79 | -3.76% | 550,959 |
| Mar 11, 2026 | 1.88 | 1.89 | 1.76 | 1.86 | 1.86 | 2.20% | 424,776 |
| Mar 10, 2026 | 1.92 | 1.92 | 1.79 | 1.82 | 1.82 | -4.71% | 587,804 |
| Mar 9, 2026 | 1.91 | 1.92 | 1.83 | 1.91 | 1.91 | -2.05% | 501,243 |
| Mar 6, 2026 | 1.86 | 1.96 | 1.82 | 1.95 | 1.95 | 1.04% | 775,215 |
| Mar 5, 2026 | 1.92 | 2.00 | 1.86 | 1.93 | 1.93 | -1.03% | 780,604 |
| Mar 4, 2026 | 1.72 | 1.96 | 1.70 | 1.95 | 1.95 | 13.37% | 1,141,678 |
| Mar 3, 2026 | 1.60 | 1.75 | 1.60 | 1.72 | 1.72 | 2.38% | 1,585,344 |
| Mar 2, 2026 | 1.59 | 1.74 | 1.56 | 1.68 | 1.68 | 3.70% | 1,536,129 |
| Feb 27, 2026 | 1.72 | 1.73 | 1.61 | 1.62 | 1.62 | -7.43% | 1,097,316 |
| Feb 26, 2026 | 1.80 | 1.85 | 1.71 | 1.75 | 1.75 | -2.23% | 1,148,283 |
| Feb 25, 2026 | 1.74 | 1.82 | 1.70 | 1.79 | 1.79 | 3.47% | 885,067 |
| Feb 24, 2026 | 1.71 | 1.85 | 1.70 | 1.73 | 1.73 | 1.76% | 951,059 |
| Feb 23, 2026 | 1.79 | 1.80 | 1.69 | 1.70 | 1.70 | -5.03% | 849,212 |
| Feb 20, 2026 | 1.85 | 1.94 | 1.78 | 1.79 | 1.79 | -3.76% | 769,664 |
| Feb 19, 2026 | 1.76 | 1.94 | 1.70 | 1.86 | 1.86 | 5.08% | 1,627,473 |
| Feb 18, 2026 | 1.74 | 1.80 | 1.67 | 1.77 | 1.77 | 2.31% | 1,653,895 |
| Feb 17, 2026 | 1.85 | 1.85 | 1.72 | 1.73 | 1.73 | -5.98% | 1,439,484 |
| Feb 13, 2026 | 1.85 | 1.91 | 1.80 | 1.84 | 1.84 | - | 1,031,696 |
| Feb 12, 2026 | 2.00 | 2.01 | 1.83 | 1.84 | 1.84 | -7.54% | 1,071,901 |
| Feb 11, 2026 | 2.09 | 2.09 | 1.97 | 1.99 | 1.99 | -3.40% | 1,193,598 |
| Feb 10, 2026 | 2.17 | 2.18 | 2.05 | 2.06 | 2.06 | -4.63% | 1,060,431 |
| Feb 9, 2026 | 2.15 | 2.17 | 2.04 | 2.16 | 2.16 | 0.47% | 489,940 |
| Feb 6, 2026 | 2.13 | 2.18 | 2.04 | 2.15 | 2.15 | 2.87% | 984,066 |
| Feb 5, 2026 | 2.15 | 2.20 | 2.08 | 2.09 | 2.09 | -3.69% | 905,520 |
| Feb 4, 2026 | 2.18 | 2.33 | 2.16 | 2.17 | 2.17 | -0.46% | 942,163 |