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)

1.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 1.080 1.120 1.060 1.100 705,412 +0.00(+0.00%)
Mar 26, 2026 1.070 1.125 1.070 1.100 655,760 +0.00(+0.00%)
Mar 25, 2026 1.090 1.138 1.070 1.100 554,070 +0.01(+0.46%)
Mar 24, 2026 1.190 1.205 1.080 1.095 505,599 -0.11(-9.50%)
Mar 23, 2026 1.250 1.290 1.210 1.210 827,239 -0.02(-1.63%)
Mar 20, 2026 1.200 1.250 1.155 1.230 895,188 +0.01(+1.23%)
Mar 19, 2026 1.130 1.280 1.130 1.215 690,338 +0.06(+4.74%)
Mar 18, 2026 1.060 1.169 1.040 1.160 1,294,157 -0.01(-0.85%)
Mar 17, 2026 1.230 1.260 1.160 1.170 1,510,690 -0.05(-3.70%)
Mar 16, 2026 1.340 1.350 1.200 1.215 1,178,571 -0.10(-7.95%)
Mar 13, 2026 1.380 1.479 1.200 1.320 2,546,457 -0.47(-26.26%)
Mar 12, 2026 1.830 1.885 1.770 1.790 548,867 -0.07(-3.76%)
Mar 11, 2026 1.880 1.885 1.760 1.860 424,777 +0.04(+2.20%)
Mar 10, 2026 1.920 1.920 1.790 1.820 587,809 -0.09(-4.71%)
Mar 09, 2026 1.910 1.920 1.830 1.910 501,254 -0.04(-2.05%)
Mar 06, 2026 1.860 1.955 1.820 1.950 775,217 +0.02(+1.04%)
Mar 05, 2026 1.920 1.995 1.855 1.930 780,605 -0.02(-1.03%)
Mar 04, 2026 1.720 1.960 1.700 1.950 1,141,684 +0.23(+13.37%)
Mar 03, 2026 1.600 1.745 1.600 1.720 1,585,345 +0.04(+2.38%)
Mar 02, 2026 1.590 1.740 1.560 1.680 1,536,132 +0.06(+3.70%)
Feb 27, 2026 1.720 1.730 1.605 1.620 1,097,317 -0.13(-7.43%)
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%)
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.