Health Catalyst, Inc. (HCAT)
NASDAQ: HCAT · Real-Time Price · USD
1.460
-0.040 (-2.67%)
Nov 6, 2026, 4:00 PM EST - Market closed
Health Catalyst Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.46 | 1.48 | 1.40 | 1.46 | 1.46 | -2.67% | 285,769 |
| Nov 5, 2026 | 1.59 | 1.59 | 1.45 | 1.50 | 1.50 | -5.66% | 336,346 |
| Nov 4, 2026 | 1.50 | 1.61 | 1.49 | 1.59 | 1.59 | 10.42% | 310,806 |
| Nov 3, 2026 | 1.51 | 1.57 | 1.44 | 1.44 | 1.44 | -8.86% | 525,983 |
| Nov 2, 2026 | 1.72 | 1.77 | 1.58 | 1.58 | 1.58 | -6.51% | 247,123 |
| Oct 30, 2026 | 1.79 | 1.84 | 1.66 | 1.69 | 1.69 | -5.59% | 344,988 |
| Oct 29, 2026 | 1.80 | 1.84 | 1.77 | 1.79 | 1.79 | -0.56% | 282,307 |
| Oct 28, 2026 | 1.60 | 1.84 | 1.57 | 1.80 | 1.80 | 14.65% | 695,475 |
| Oct 27, 2026 | 1.63 | 1.64 | 1.57 | 1.57 | 1.57 | -3.68% | 355,752 |
| Oct 26, 2026 | 1.66 | 1.68 | 1.62 | 1.63 | 1.63 | -3.55% | 197,858 |
| Oct 23, 2026 | 1.73 | 1.74 | 1.69 | 1.69 | 1.69 | -2.87% | 167,396 |
| Oct 22, 2026 | 1.75 | 1.78 | 1.71 | 1.74 | 1.74 | - | 165,623 |
| Oct 21, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -0.57% | 91,723 |
| Oct 20, 2026 | 1.71 | 1.76 | 1.68 | 1.75 | 1.75 | 2.34% | 139,564 |
| Oct 19, 2026 | 1.72 | 1.75 | 1.68 | 1.71 | 1.71 | -0.87% | 404,745 |
| Oct 16, 2026 | 1.80 | 1.84 | 1.72 | 1.73 | 1.73 | -4.17% | 178,667 |
| Oct 15, 2026 | 1.74 | 1.81 | 1.74 | 1.80 | 1.80 | 3.45% | 306,819 |
| Oct 14, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | - | 458,317 |
| Oct 13, 2026 | 1.75 | 1.79 | 1.65 | 1.74 | 1.74 | -0.57% | 1,273,300 |
| Oct 12, 2026 | 1.79 | 1.81 | 1.71 | 1.75 | 1.75 | -1.13% | 345,322 |
| Oct 9, 2026 | 1.76 | 1.79 | 1.70 | 1.77 | 1.77 | 1.14% | 1,019,237 |
| Oct 8, 2026 | 1.75 | 1.76 | 1.71 | 1.75 | 1.75 | -0.57% | 564,562 |
| Oct 7, 2026 | 1.75 | 1.79 | 1.72 | 1.76 | 1.76 | -0.56% | 240,672 |
| Oct 6, 2026 | 1.77 | 1.82 | 1.75 | 1.77 | 1.77 | 0.57% | 225,219 |
| Oct 5, 2026 | 1.75 | 1.79 | 1.73 | 1.76 | 1.76 | 0.57% | 230,248 |
| Oct 2, 2026 | 1.71 | 1.76 | 1.70 | 1.75 | 1.75 | 2.94% | 243,401 |
| Oct 1, 2026 | 1.73 | 1.78 | 1.70 | 1.70 | 1.70 | -1.73% | 348,955 |
| Sep 30, 2026 | 1.76 | 1.80 | 1.72 | 1.73 | 1.73 | -1.14% | 383,573 |
| Sep 29, 2026 | 1.74 | 1.77 | 1.70 | 1.75 | 1.75 | -1.13% | 393,273 |
| Sep 28, 2026 | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | 1.72% | 532,880 |
| Sep 25, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | - | 116,951 |
| Sep 24, 2026 | 1.73 | 1.76 | 1.71 | 1.74 | 1.74 | 1.16% | 706,928 |
| Sep 23, 2026 | 1.87 | 1.87 | 1.72 | 1.72 | 1.72 | -8.99% | 197,958 |
| Sep 22, 2026 | 1.81 | 1.89 | 1.76 | 1.89 | 1.89 | 4.42% | 342,315 |
| Sep 21, 2026 | 1.79 | 1.81 | 1.76 | 1.81 | 1.81 | 1.12% | 315,419 |
| Sep 18, 2026 | 1.80 | 1.80 | 1.73 | 1.79 | 1.79 | -0.56% | 860,996 |
| Sep 17, 2026 | 1.80 | 1.85 | 1.76 | 1.80 | 1.80 | 4.05% | 563,558 |
| Sep 16, 2026 | 1.74 | 1.75 | 1.68 | 1.73 | 1.73 | 0.58% | 338,177 |
| Sep 15, 2026 | 1.81 | 1.82 | 1.71 | 1.72 | 1.72 | -5.49% | 350,650 |
| Sep 14, 2026 | 1.70 | 1.84 | 1.70 | 1.82 | 1.82 | 7.06% | 831,524 |
| Sep 11, 2026 | 1.75 | 1.77 | 1.69 | 1.70 | 1.70 | -1.73% | 264,259 |
| Sep 10, 2026 | 1.71 | 1.75 | 1.62 | 1.73 | 1.73 | - | 677,294 |
| Sep 9, 2026 | 1.68 | 1.77 | 1.65 | 1.73 | 1.73 | 1.76% | 582,425 |
| Sep 8, 2026 | 1.58 | 1.75 | 1.58 | 1.70 | 1.70 | 0.59% | 690,577 |
| Sep 4, 2026 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | -1.17% | 401,890 |
| Sep 3, 2026 | 1.69 | 1.74 | 1.67 | 1.71 | 1.71 | 1.18% | 221,964 |
| Sep 2, 2026 | 1.71 | 1.76 | 1.67 | 1.69 | 1.69 | -1.17% | 701,611 |
| Sep 1, 2026 | 1.63 | 1.75 | 1.63 | 1.71 | 1.71 | 4.27% | 496,680 |
| Aug 31, 2026 | 1.57 | 1.66 | 1.55 | 1.64 | 1.64 | 3.14% | 280,190 |
| Aug 28, 2026 | 1.59 | 1.64 | 1.59 | 1.59 | 1.59 | - | 207,299 |