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)

2.420 +0.040 (+1.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 2.390 2.475 2.360 2.420 287,225 +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%)
Dec 01, 2025 2.910 3.005 2.820 2.910 1,313,101 -0.08(-2.68%)
Nov 28, 2025 2.920 3.025 2.920 2.990 386,504 +0.07(+2.40%)
Nov 26, 2025 2.750 2.945 2.710 2.920 1,002,748 +0.15(+5.42%)
Nov 25, 2025 2.510 2.780 2.500 2.770 984,094 +0.26(+10.36%)
Nov 24, 2025 2.360 2.620 2.237 2.510 1,151,317 +0.15(+6.36%)
Nov 21, 2025 2.030 2.405 2.030 2.360 939,438 +0.33(+16.26%)
Nov 20, 2025 2.150 2.190 2.015 2.030 743,909 -0.08(-3.79%)
Nov 19, 2025 2.180 2.250 2.070 2.110 528,819 -0.06(-2.76%)
Nov 18, 2025 2.230 2.340 2.170 2.170 564,334 -0.07(-3.13%)
Nov 17, 2025 2.270 2.360 2.159 2.240 796,024 -0.02(-1.10%)
Nov 14, 2025 2.280 2.330 2.215 2.265 688,690 -0.08(-3.62%)
Nov 13, 2025 2.460 2.550 2.200 2.350 1,732,980 -0.11(-4.47%)
Nov 12, 2025 2.680 2.690 2.440 2.460 1,079,196 -0.23(-8.55%)
Nov 11, 2025 3.080 3.360 2.605 2.690 964,177 -0.16(-5.61%)
Nov 10, 2025 2.850 2.930 2.790 2.850 1,002,786 +0.02(+0.71%)
Nov 07, 2025 2.940 2.950 2.800 2.830 484,509 -0.13(-4.39%)
Nov 06, 2025 3.040 3.040 2.860 2.960 636,273 -0.09(-2.95%)
Nov 05, 2025 3.040 3.100 2.990 3.050 401,746 +0.02(+0.66%)
Nov 04, 2025 3.060 3.160 3.015 3.030 678,142 -0.11(-3.50%)
Nov 03, 2025 3.240 3.360 3.035 3.140 453,177 -0.09(-2.79%)
Oct 31, 2025 3.260 3.320 3.175 3.230 472,387 -0.05(-1.52%)
Oct 30, 2025 3.300 3.370 3.210 3.280 417,887 -0.06(-1.80%)
Oct 29, 2025 3.380 3.615 3.280 3.340 1,058,448 -0.04(-1.18%)
Oct 28, 2025 3.440 3.545 3.350 3.380 778,423 -0.08(-2.31%)
Oct 27, 2025 3.240 3.485 3.185 3.460 940,041 +0.22(+6.79%)
Oct 24, 2025 3.130 3.246 3.090 3.240 362,068 +0.18(+5.88%)
Oct 23, 2025 3.160 3.190 3.050 3.060 297,739 -0.10(-3.16%)
Oct 22, 2025 3.180 3.210 3.100 3.160 296,074 -0.02(-0.63%)
Oct 21, 2025 3.120 3.220 3.050 3.180 398,657 +0.06(+1.92%)
Oct 20, 2025 3.100 3.235 3.060 3.120 564,776 +0.07(+2.30%)
Oct 17, 2025 3.040 3.090 2.980 3.050 475,909 -0.04(-1.29%)
Oct 16, 2025 3.060 3.100 3.010 3.090 620,903 +0.03(+0.98%)
Oct 15, 2025 2.910 3.075 2.910 3.060 451,861 +0.16(+5.52%)
Oct 14, 2025 2.670 2.900 2.650 2.900 277,916 +0.19(+7.01%)
Oct 13, 2025 2.720 2.755 2.650 2.710 545,539 +0.06(+2.26%)
Oct 10, 2025 2.780 2.810 2.610 2.650 710,495 -0.13(-4.68%)
Oct 09, 2025 2.860 2.910 2.760 2.780 582,709 -0.07(-2.46%)
Oct 08, 2025 2.820 2.920 2.790 2.850 343,915 +0.00(+0.00%)
Oct 07, 2025 2.960 3.040 2.830 2.850 254,654 -0.11(-3.72%)
Oct 06, 2025 2.980 3.020 2.890 2.960 350,414 +0.00(+0.00%)
Oct 03, 2025 2.810 3.055 2.810 2.960 453,070 +0.16(+5.71%)
Oct 02, 2025 2.810 2.810 2.730 2.800 390,481 -0.01(-0.36%)
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.