Health Catalyst, Inc. (HCAT)
NASDAQ: HCAT · Real-Time Price · USD
1.275
+0.015 (1.19%)
May 27, 2026, 1:30 PM EDT - Market open
Health Catalyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.27 | 1.29 | 1.25 | 1.30 | - | 2.78% | 68,968 |
| May 26, 2026 | 1.28 | 1.32 | 1.23 | 1.26 | 1.26 | -2.33% | 584,838 |
| May 22, 2026 | 1.31 | 1.33 | 1.24 | 1.29 | 1.29 | - | 261,858 |
| May 21, 2026 | 1.27 | 1.32 | 1.23 | 1.29 | 1.29 | - | 387,313 |
| May 20, 2026 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | 1.57% | 413,734 |
| May 19, 2026 | 1.30 | 1.30 | 1.21 | 1.27 | 1.27 | - | 644,522 |
| May 18, 2026 | 1.21 | 1.32 | 1.20 | 1.27 | 1.27 | 6.72% | 556,225 |
| May 15, 2026 | 1.16 | 1.23 | 1.14 | 1.19 | 1.19 | 1.71% | 851,444 |
| May 14, 2026 | 1.33 | 1.33 | 1.12 | 1.17 | 1.17 | -12.69% | 1,671,681 |
| May 13, 2026 | 1.47 | 1.47 | 1.33 | 1.34 | 1.34 | -9.46% | 312,151 |
| May 12, 2026 | 1.46 | 1.59 | 1.42 | 1.48 | 1.48 | 7.25% | 520,564 |
| May 11, 2026 | 1.51 | 1.51 | 1.37 | 1.38 | 1.38 | -9.21% | 282,617 |
| May 8, 2026 | 1.57 | 1.59 | 1.50 | 1.52 | 1.52 | -4.40% | 413,895 |
| May 7, 2026 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | 1.27% | 384,352 |
| May 6, 2026 | 1.62 | 1.62 | 1.52 | 1.57 | 1.57 | -1.88% | 255,159 |
| May 5, 2026 | 1.57 | 1.62 | 1.49 | 1.60 | 1.60 | 1.91% | 320,689 |
| May 4, 2026 | 1.48 | 1.77 | 1.43 | 1.57 | 1.57 | 8.28% | 1,744,033 |
| May 1, 2026 | 1.27 | 1.48 | 1.27 | 1.45 | 1.45 | 16.00% | 385,458 |
| Apr 30, 2026 | 1.24 | 1.27 | 1.21 | 1.25 | 1.25 | -1.57% | 576,220 |
| Apr 29, 2026 | 1.34 | 1.39 | 1.26 | 1.27 | 1.27 | -5.22% | 300,613 |
| Apr 28, 2026 | 1.35 | 1.41 | 1.29 | 1.34 | 1.34 | -2.19% | 827,349 |
| Apr 27, 2026 | 1.38 | 1.47 | 1.30 | 1.37 | 1.37 | -0.72% | 923,152 |
| Apr 24, 2026 | 1.32 | 1.40 | 1.29 | 1.38 | 1.38 | 3.76% | 364,709 |
| Apr 23, 2026 | 1.30 | 1.33 | 1.23 | 1.33 | 1.33 | 1.53% | 433,291 |
| Apr 22, 2026 | 1.33 | 1.37 | 1.27 | 1.31 | 1.31 | -0.76% | 318,529 |
| Apr 21, 2026 | 1.28 | 1.39 | 1.24 | 1.32 | 1.32 | 4.76% | 441,579 |
| Apr 20, 2026 | 1.30 | 1.33 | 1.26 | 1.26 | 1.26 | -4.55% | 371,321 |
| Apr 17, 2026 | 1.29 | 1.34 | 1.26 | 1.32 | 1.32 | 3.94% | 787,737 |
| Apr 16, 2026 | 1.30 | 1.33 | 1.17 | 1.27 | 1.27 | 3.25% | 742,974 |
| Apr 15, 2026 | 1.12 | 1.26 | 1.12 | 1.23 | 1.23 | 9.82% | 1,321,736 |
| Apr 14, 2026 | 1.06 | 1.13 | 1.06 | 1.12 | 1.12 | 5.66% | 596,388 |
| Apr 13, 2026 | 0.99 | 1.07 | 0.98 | 1.06 | 1.06 | 6.39% | 473,992 |
| 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 |