Health Catalyst, Inc. (HCAT)
NASDAQ: HCAT · Real-Time Price · USD
1.755
-0.085 (-4.62%)
At close: Jun 16, 2026, 4:00 PM EDT
1.780
+0.025 (1.42%)
After-hours: Jun 16, 2026, 5:27 PM EDT
Health Catalyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -4.62% | 1,020,052 |
| Jun 15, 2026 | 1.88 | 1.92 | 1.75 | 1.84 | 1.84 | -0.54% | 1,090,659 |
| Jun 12, 2026 | 1.67 | 1.87 | 1.58 | 1.85 | 1.85 | 12.80% | 1,371,641 |
| Jun 11, 2026 | 1.60 | 1.71 | 1.53 | 1.64 | 1.64 | 2.50% | 2,386,918 |
| Jun 10, 2026 | 1.70 | 1.78 | 1.59 | 1.60 | 1.60 | -6.43% | 2,447,793 |
| Jun 9, 2026 | 1.73 | 1.79 | 1.59 | 1.71 | 1.71 | -2.01% | 1,997,245 |
| Jun 8, 2026 | 1.93 | 1.98 | 1.71 | 1.75 | 1.75 | -9.59% | 2,540,575 |
| Jun 5, 2026 | 1.95 | 2.23 | 1.89 | 1.93 | 1.93 | -0.52% | 4,606,834 |
| Jun 4, 2026 | 1.78 | 2.07 | 1.71 | 1.94 | 1.94 | 45.86% | 27,721,188 |
| Jun 3, 2026 | 1.35 | 1.39 | 1.28 | 1.33 | 1.33 | -1.48% | 358,809 |
| Jun 2, 2026 | 1.39 | 1.40 | 1.30 | 1.35 | 1.35 | -2.88% | 318,784 |
| Jun 1, 2026 | 1.38 | 1.41 | 1.33 | 1.39 | 1.39 | 0.72% | 551,844 |
| May 29, 2026 | 1.37 | 1.42 | 1.35 | 1.38 | 1.38 | -1.43% | 512,492 |
| May 28, 2026 | 1.31 | 1.46 | 1.29 | 1.40 | 1.40 | 7.69% | 614,548 |
| May 27, 2026 | 1.27 | 1.32 | 1.24 | 1.30 | 1.30 | 3.17% | 847,463 |
| 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 |