ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Health Catalyst Inc (NQ: HCAT )

8.250 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 8.360 8.600 8.110 8.250 617,645 +0.49(+6.31%)
Nov 05, 2024 7.610 7.910 7.410 7.760 403,964 +0.08(+1.04%)
Nov 04, 2024 7.640 7.830 7.520 7.680 503,430 -0.02(-0.26%)
Nov 01, 2024 7.850 7.980 7.640 7.700 388,823 -0.07(-0.90%)
Oct 31, 2024 8.020 8.020 7.730 7.770 720,284 -0.27(-3.36%)
Oct 30, 2024 7.870 8.050 7.810 8.040 328,066 +0.13(+1.64%)
Oct 29, 2024 7.920 8.030 7.790 7.910 323,170 -0.02(-0.25%)
Oct 28, 2024 7.680 8.110 7.650 7.930 429,200 +0.27(+3.52%)
Oct 25, 2024 7.780 7.840 7.630 7.660 367,425 -0.12(-1.54%)
Oct 24, 2024 8.120 8.210 7.770 7.780 697,711 -0.30(-3.71%)
Oct 23, 2024 8.650 8.810 8.020 8.080 550,855 -0.55(-6.37%)
Oct 22, 2024 8.600 9.005 8.530 8.630 1,167,288 +0.03(+0.35%)
Oct 21, 2024 8.640 8.665 8.205 8.600 665,478 -0.06(-0.69%)
Oct 18, 2024 8.660 8.700 8.430 8.660 299,184 +0.01(+0.12%)
Oct 17, 2024 8.700 8.790 8.490 8.650 227,785 -0.07(-0.80%)
Oct 16, 2024 8.600 8.820 8.432 8.720 517,410 +0.20(+2.35%)
Oct 15, 2024 8.160 8.648 8.130 8.520 678,524 +0.29(+3.52%)
Oct 14, 2024 8.170 8.285 8.040 8.230 286,344 +0.09(+1.11%)
Oct 11, 2024 7.840 8.150 7.810 8.140 273,721 +0.29(+3.69%)
Oct 10, 2024 7.800 7.915 7.655 7.850 266,466 -0.06(-0.76%)
Oct 09, 2024 7.810 7.950 7.650 7.910 311,397 +0.08(+1.02%)
Oct 08, 2024 7.770 8.080 7.715 7.830 287,288 +0.21(+2.76%)
Oct 07, 2024 7.660 7.775 7.460 7.620 279,587 -0.08(-1.04%)
Oct 04, 2024 7.830 7.850 7.595 7.700 266,854 +0.07(+0.92%)
Oct 03, 2024 7.820 7.955 7.600 7.630 187,041 -0.27(-3.42%)
Oct 02, 2024 8.120 8.160 7.780 7.900 209,796 -0.15(-1.86%)
Oct 01, 2024 8.130 8.130 7.900 8.050 307,207 -0.09(-1.11%)
Sep 30, 2024 8.270 8.480 8.125 8.140 285,379 -0.17(-2.05%)
Sep 27, 2024 8.540 8.630 8.250 8.310 223,019 -0.08(-0.95%)
Sep 26, 2024 8.360 8.420 8.110 8.390 724,421 +0.16(+1.94%)
Sep 25, 2024 8.110 8.390 7.970 8.230 494,688 +0.15(+1.86%)
Sep 24, 2024 8.290 8.290 7.800 8.080 890,243 -0.12(-1.46%)
Sep 23, 2024 8.660 8.660 8.060 8.200 459,298 -0.49(-5.64%)
Sep 20, 2024 8.800 8.950 8.492 8.690 908,511 -0.14(-1.59%)
Sep 19, 2024 9.000 9.110 8.710 8.830 448,396 +0.09(+1.03%)
Sep 18, 2024 8.610 8.970 8.350 8.740 601,119 +0.04(+0.46%)
Sep 17, 2024 8.630 8.895 8.495 8.700 728,568 +0.18(+2.11%)
Sep 16, 2024 8.430 8.770 8.370 8.520 585,708 +0.08(+0.95%)
Sep 13, 2024 8.120 8.500 8.050 8.440 579,189 +0.42(+5.24%)
Sep 12, 2024 8.050 8.245 7.740 8.020 345,662 +0.07(+0.88%)
Sep 11, 2024 7.740 8.050 7.691 7.950 456,797 +0.10(+1.27%)
Sep 10, 2024 7.540 7.870 7.360 7.850 534,986 +0.37(+4.95%)
Sep 09, 2024 7.240 7.540 7.120 7.480 475,726 +0.19(+2.61%)
Sep 06, 2024 7.340 7.530 7.245 7.290 452,020 -0.09(-1.22%)
Sep 05, 2024 7.490 7.607 7.190 7.380 518,150 -0.16(-2.12%)
Sep 04, 2024 7.390 7.860 7.270 7.540 773,246 +0.29(+4.00%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.