Skip to main content

Health Catalyst Inc (NQ: HCAT )

7.515 +0.075 (+1.01%)
Streaming Delayed Price Updated: 3:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.590 7.590 7.400 7.440 482,749 -0.05(-0.67%)
Mar 26, 2024 7.570 7.620 7.440 7.490 427,338 +0.02(+0.27%)
Mar 25, 2024 7.810 7.951 7.460 7.470 378,723 -0.34(-4.35%)
Mar 22, 2024 8.080 8.110 7.810 7.810 595,455 -0.30(-3.70%)
Mar 21, 2024 8.100 8.230 7.950 8.110 689,301 +0.06(+0.75%)
Mar 20, 2024 7.880 8.120 7.715 8.050 403,969 +0.13(+1.64%)
Mar 19, 2024 7.600 8.020 7.600 7.920 609,688 +0.31(+4.07%)
Mar 18, 2024 7.820 7.890 7.600 7.610 660,737 -0.21(-2.69%)
Mar 15, 2024 7.780 8.050 7.670 7.820 761,777 +0.02(+0.26%)
Mar 14, 2024 8.100 8.100 7.770 7.800 675,614 -0.34(-4.18%)
Mar 13, 2024 8.110 8.300 8.030 8.140 551,269 -0.01(-0.12%)
Mar 12, 2024 8.530 8.540 8.140 8.150 376,367 -0.43(-5.01%)
Mar 11, 2024 8.670 8.800 8.530 8.580 416,191 -0.16(-1.83%)
Mar 08, 2024 9.000 9.200 8.720 8.740 474,104 -0.17(-1.91%)
Mar 07, 2024 8.970 9.100 8.750 8.910 399,608 +0.04(+0.45%)
Mar 06, 2024 8.880 9.000 8.620 8.870 661,127 +0.22(+2.54%)
Mar 05, 2024 8.180 8.878 8.010 8.650 1,454,081 +0.40(+4.85%)
Mar 04, 2024 8.080 8.315 7.950 8.250 695,545 +0.19(+2.36%)
Mar 01, 2024 8.350 8.350 7.870 8.060 938,588 -0.26(-3.12%)
Feb 29, 2024 8.340 8.650 8.240 8.320 880,128 +0.16(+1.96%)
Feb 28, 2024 8.580 8.840 8.050 8.160 940,111 -0.15(-1.81%)
Feb 27, 2024 7.830 8.360 7.600 8.310 1,318,242 +0.59(+7.64%)
Feb 26, 2024 7.730 8.120 7.600 7.720 828,541 -0.06(-0.77%)
Feb 23, 2024 7.660 8.170 7.260 7.780 1,749,611 -0.69(-8.15%)
Feb 22, 2024 9.090 9.245 8.460 8.470 638,313 -0.65(-7.13%)
Feb 21, 2024 9.640 9.720 9.050 9.120 533,349 -0.59(-6.08%)
Feb 20, 2024 9.750 9.890 9.600 9.710 352,634 -0.12(-1.22%)
Feb 16, 2024 9.740 10.14 9.680 9.830 361,860 -0.20(-1.99%)
Feb 15, 2024 9.550 10.11 9.550 10.03 501,126 +0.58(+6.14%)
Feb 14, 2024 9.820 9.920 9.400 9.450 1,251,203 -0.15(-1.56%)
Feb 13, 2024 9.760 9.960 9.550 9.600 380,926 -0.66(-6.43%)
Feb 12, 2024 9.850 10.31 9.850 10.26 414,708 +0.46(+4.69%)
Feb 09, 2024 9.720 10.12 9.680 9.800 337,295 +0.10(+1.03%)
Feb 08, 2024 9.800 9.930 9.590 9.700 251,636 -0.08(-0.82%)
Feb 07, 2024 9.980 9.980 9.640 9.780 355,181 -0.16(-1.61%)
Feb 06, 2024 9.660 10.06 9.610 9.940 282,406 +0.33(+3.43%)
Feb 05, 2024 9.820 9.886 9.465 9.610 328,756 -0.31(-3.13%)
Feb 02, 2024 9.760 10.00 9.710 9.920 292,075 +0.04(+0.40%)
Feb 01, 2024 9.870 9.970 9.490 9.880 504,458 +0.11(+1.13%)
Jan 31, 2024 10.28 10.43 9.695 9.770 957,697 -0.51(-4.96%)
Jan 30, 2024 10.68 10.68 10.28 10.28 286,265 -0.48(-4.46%)
Jan 29, 2024 10.28 10.78 10.15 10.76 425,257 +0.46(+4.47%)
Jan 26, 2024 10.90 10.99 10.13 10.30 602,567 +0.36(+3.62%)
Jan 25, 2024 9.600 9.970 9.460 9.940 1,424,010 +0.47(+4.96%)
Jan 24, 2024 9.670 9.840 9.290 9.470 383,148 +0.18(+1.94%)
Jan 23, 2024 9.760 9.760 9.290 9.290 315,722 -0.28(-2.93%)
Jan 22, 2024 9.480 9.600 9.270 9.570 410,511 +0.34(+3.68%)
Jan 19, 2024 9.840 9.880 9.200 9.230 498,641 -0.60(-6.10%)
Jan 18, 2024 10.08 10.08 9.610 9.830 535,149 -0.21(-2.09%)
Jan 17, 2024 10.57 10.59 9.930 10.04 429,408 -0.81(-7.47%)
Jan 16, 2024 10.80 11.05 10.55 10.85 882,172 -0.14(-1.27%)
Jan 12, 2024 11.34 11.41 10.85 10.99 921,576 -0.22(-1.96%)
Jan 11, 2024 10.90 11.24 10.65 11.21 699,083 +0.21(+1.91%)
Jan 10, 2024 10.89 11.24 10.53 11.00 717,910 +0.36(+3.38%)
Jan 09, 2024 9.750 10.71 9.579 10.64 860,763 +0.83(+8.46%)
Jan 08, 2024 9.490 9.860 9.370 9.810 524,956 +0.27(+2.83%)
Jan 05, 2024 9.080 9.605 8.950 9.540 599,565 +0.32(+3.47%)
Jan 04, 2024 9.180 9.460 8.990 9.220 396,154 +0.06(+0.66%)
Jan 03, 2024 9.350 9.550 9.095 9.160 690,303 +0.04(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.