Health Catalyst, Inc. (HCAT)
NASDAQ: HCAT · Real-Time Price · USD
1.740
0.00 (0.00%)
At close: Sep 25, 2026, 4:00 PM EDT
1.720
-0.020 (-1.15%)
After-hours: Sep 25, 2026, 7:30 PM EDT
Health Catalyst Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 1.59 | 1.65 | 1.59 | 1.59 | 1.59 | - | 189,782 |
| Aug 26, 2026 | 1.56 | 1.61 | 1.56 | 1.59 | 1.59 | 0.63% | 237,816 |
| Aug 25, 2026 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 353,817 |
| Aug 24, 2026 | 1.56 | 1.61 | 1.53 | 1.59 | 1.59 | 3.92% | 822,305 |
| Aug 21, 2026 | 1.61 | 1.61 | 1.53 | 1.53 | 1.53 | -6.13% | 1,063,075 |
| Aug 20, 2026 | 1.68 | 1.72 | 1.63 | 1.63 | 1.63 | -3.55% | 523,381 |
| Aug 19, 2026 | 1.72 | 1.80 | 1.69 | 1.69 | 1.69 | -1.17% | 720,829 |
| Aug 18, 2026 | 1.70 | 1.78 | 1.70 | 1.71 | 1.71 | 0.59% | 354,036 |
| Aug 17, 2026 | 1.82 | 1.85 | 1.70 | 1.70 | 1.70 | -8.11% | 570,221 |
| Aug 14, 2026 | 1.76 | 1.89 | 1.76 | 1.85 | 1.85 | 5.71% | 919,700 |
| Aug 13, 2026 | 1.75 | 1.86 | 1.73 | 1.75 | 1.75 | -2.23% | 1,520,094 |
| Aug 12, 2026 | 1.71 | 1.82 | 1.71 | 1.79 | 1.79 | 1.70% | 1,236,518 |
| Aug 11, 2026 | 1.68 | 1.85 | 1.68 | 1.76 | 1.76 | 2.33% | 2,047,674 |
| Aug 10, 2026 | 1.71 | 1.80 | 1.69 | 1.72 | 1.72 | -0.58% | 1,042,880 |
| Aug 7, 2026 | 1.86 | 1.87 | 1.66 | 1.73 | 1.73 | -25.11% | 3,051,326 |
| Aug 6, 2026 | 2.39 | 2.40 | 2.22 | 2.31 | 2.31 | -3.35% | 2,268,036 |
| Aug 5, 2026 | 2.30 | 2.40 | 2.25 | 2.39 | 2.39 | 4.82% | 910,462 |
| Aug 4, 2026 | 2.23 | 2.28 | 2.22 | 2.28 | 2.28 | 3.17% | 471,650 |
| Aug 3, 2026 | 2.15 | 2.28 | 2.15 | 2.21 | 2.21 | 5.74% | 744,956 |
| Jul 31, 2026 | 2.09 | 2.12 | 2.05 | 2.09 | 2.09 | 0.48% | 398,718 |
| Jul 30, 2026 | 2.16 | 2.19 | 2.04 | 2.08 | 2.08 | -3.70% | 501,278 |
| Jul 29, 2026 | 2.14 | 2.25 | 2.12 | 2.16 | 2.16 | 0.93% | 794,397 |
| Jul 28, 2026 | 2.10 | 2.18 | 2.08 | 2.14 | 2.14 | -0.47% | 298,505 |
| Jul 27, 2026 | 2.08 | 2.18 | 2.08 | 2.15 | 2.15 | 3.37% | 369,189 |
| Jul 24, 2026 | 2.01 | 2.11 | 2.01 | 2.08 | 2.08 | 3.48% | 423,779 |
| Jul 23, 2026 | 2.04 | 2.05 | 2.01 | 2.01 | 2.01 | -1.47% | 388,525 |
| Jul 22, 2026 | 2.09 | 2.10 | 2.02 | 2.04 | 2.04 | -2.86% | 472,677 |
| Jul 21, 2026 | 2.20 | 2.20 | 2.07 | 2.10 | 2.10 | -2.78% | 427,431 |
| Jul 20, 2026 | 2.23 | 2.25 | 2.14 | 2.16 | 2.16 | -4.00% | 811,985 |
| Jul 17, 2026 | 2.32 | 2.35 | 2.20 | 2.25 | 2.25 | -1.32% | 557,228 |