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 - Common stock (NQ:HCAT)

1.750 -0.040 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2026 1.800 1.845 1.710 1.750 1,147,666 -0.04(-2.23%)
Feb 25, 2026 1.740 1.820 1.695 1.790 885,068 +0.06(+3.47%)
Feb 24, 2026 1.710 1.850 1.700 1.730 951,059 +0.03(+1.76%)
Feb 23, 2026 1.790 1.800 1.690 1.700 846,123 -0.09(-5.03%)
Feb 20, 2026 1.850 1.940 1.780 1.790 769,664 -0.07(-3.76%)
Feb 19, 2026 1.760 1.935 1.704 1.860 1,627,473 +0.09(+5.08%)
Feb 18, 2026 1.740 1.800 1.670 1.770 1,653,895 +0.04(+2.31%)
Feb 17, 2026 1.850 1.850 1.720 1.730 1,439,357 -0.11(-5.98%)
Feb 13, 2026 1.850 1.910 1.800 1.840 1,031,696 +0.00(+0.00%)
Feb 12, 2026 2.000 2.005 1.830 1.840 1,071,501 -0.15(-7.54%)
Feb 11, 2026 2.090 2.090 1.970 1.990 1,193,598 -0.07(-3.40%)
Feb 10, 2026 2.170 2.180 2.050 2.060 1,060,431 -0.10(-4.63%)
Feb 09, 2026 2.150 2.170 2.040 2.160 489,940 +0.01(+0.47%)
Feb 06, 2026 2.130 2.180 2.040 2.150 984,066 +0.06(+2.87%)
Feb 05, 2026 2.150 2.200 2.080 2.090 905,520 -0.08(-3.69%)
Feb 04, 2026 2.180 2.330 2.160 2.170 942,163 -0.01(-0.46%)
Feb 03, 2026 2.300 2.340 2.110 2.180 721,684 -0.12(-5.22%)
Feb 02, 2026 2.130 2.370 2.130 2.300 722,937 +0.15(+6.98%)
Jan 30, 2026 2.160 2.180 2.110 2.150 1,006,895 -0.01(-0.46%)
Jan 29, 2026 2.200 2.245 2.120 2.160 440,463 -0.03(-1.37%)
Jan 28, 2026 2.230 2.265 2.170 2.190 564,908 -0.03(-1.35%)
Jan 27, 2026 2.210 2.225 2.155 2.220 674,500 +0.01(+0.45%)
Jan 26, 2026 2.240 2.240 2.200 2.210 325,661 -0.04(-1.78%)
Jan 23, 2026 2.350 2.355 2.220 2.250 662,876 -0.11(-4.66%)
Jan 22, 2026 2.290 2.445 2.286 2.360 550,783 +0.06(+2.61%)
Jan 21, 2026 2.240 2.300 2.205 2.300 715,290 +0.09(+4.07%)
Jan 20, 2026 2.260 2.280 2.190 2.210 668,612 -0.10(-4.33%)
Jan 16, 2026 2.360 2.400 2.270 2.310 724,610 -0.03(-1.28%)
Jan 15, 2026 2.310 2.415 2.280 2.340 619,258 +0.03(+1.30%)
Jan 14, 2026 2.400 2.420 2.305 2.310 668,182 -0.09(-3.75%)
Jan 13, 2026 2.470 2.500 2.340 2.400 619,770 -0.06(-2.44%)
Jan 12, 2026 2.440 2.470 2.370 2.460 346,063 -0.01(-0.40%)
Jan 09, 2026 2.460 2.510 2.365 2.470 385,138 +0.02(+0.82%)
Jan 08, 2026 2.450 2.510 2.440 2.450 442,599 -0.05(-2.00%)
Jan 07, 2026 2.390 2.500 2.320 2.500 553,324 +0.12(+5.04%)
Jan 06, 2026 2.280 2.390 2.260 2.380 536,552 +0.09(+3.93%)
Jan 05, 2026 2.280 2.330 2.230 2.290 547,246 +0.01(+0.44%)
Jan 02, 2026 2.390 2.420 2.250 2.280 543,205 -0.11(-4.60%)
Dec 31, 2025 2.370 2.395 2.335 2.390 590,491 +0.01(+0.42%)
Dec 30, 2025 2.510 2.525 2.370 2.380 803,699 -0.14(-5.56%)
Dec 29, 2025 2.400 2.540 2.390 2.520 658,745 +0.10(+4.13%)
Dec 26, 2025 2.390 2.475 2.360 2.420 287,825 +0.04(+1.68%)
Dec 24, 2025 2.340 2.410 2.330 2.380 274,702 +0.03(+1.28%)
Dec 23, 2025 2.420 2.450 2.320 2.350 862,952 -0.09(-3.69%)
Dec 22, 2025 2.390 2.490 2.390 2.440 556,086 +0.09(+3.83%)
Dec 19, 2025 2.360 2.390 2.320 2.350 644,134 -0.02(-0.84%)
Dec 18, 2025 2.500 2.500 2.350 2.370 550,062 -0.02(-0.84%)
Dec 17, 2025 2.440 2.511 2.365 2.390 398,020 -0.05(-2.05%)
Dec 16, 2025 2.390 2.445 2.350 2.440 558,002 +0.09(+3.83%)
Dec 15, 2025 2.500 2.500 2.330 2.350 946,669 -0.11(-4.47%)
Dec 12, 2025 2.560 2.620 2.440 2.460 625,411 -0.10(-3.91%)
Dec 11, 2025 2.640 2.655 2.530 2.560 808,711 -0.08(-3.03%)
Dec 10, 2025 2.590 2.685 2.550 2.640 641,897 +0.03(+1.15%)
Dec 09, 2025 2.630 2.690 2.575 2.610 493,261 -0.03(-1.14%)
Dec 08, 2025 2.640 2.690 2.593 2.640 413,145 +0.04(+1.54%)
Dec 05, 2025 2.690 2.705 2.585 2.600 437,017 -0.09(-3.35%)
Dec 04, 2025 2.700 2.747 2.660 2.690 408,650 -0.03(-1.10%)
Dec 03, 2025 2.780 2.890 2.630 2.720 786,239 -0.04(-1.45%)
Dec 02, 2025 2.920 2.940 2.760 2.760 1,236,740 -0.15(-5.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.