Health Catalyst Inc (NQ: HCAT )

7.570 +0.130 (+1.75%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.230 7.640 7.160 7.490 529,363 +0.30(+4.17%)
Oct 30, 2023 7.060 7.260 6.867 7.190 955,017 +0.33(+4.81%)
Oct 27, 2023 6.900 7.020 6.680 6.860 1,045,457 +0.08(+1.18%)
Oct 26, 2023 7.090 7.175 6.770 6.780 442,386 -0.31(-4.37%)
Oct 25, 2023 7.470 7.480 7.060 7.090 421,032 -0.49(-6.46%)
Oct 24, 2023 7.630 7.810 7.570 7.580 410,044 +0.02(+0.26%)
Oct 23, 2023 7.740 7.860 7.485 7.560 472,661 -0.23(-2.95%)
Oct 20, 2023 8.170 8.170 7.780 7.790 330,552 -0.36(-4.42%)
Oct 19, 2023 8.420 8.420 8.140 8.150 340,205 -0.29(-3.44%)
Oct 18, 2023 8.630 8.780 8.380 8.440 286,655 -0.29(-3.32%)
Oct 17, 2023 8.400 8.780 8.400 8.730 384,923 +0.25(+2.95%)
Oct 16, 2023 8.330 8.490 8.270 8.480 521,469 +0.13(+1.56%)
Oct 13, 2023 8.670 8.720 8.320 8.350 613,523 -0.32(-3.69%)
Oct 12, 2023 9.350 9.350 8.640 8.670 426,631 -0.55(-5.97%)
Oct 11, 2023 9.850 9.850 9.170 9.220 328,129 -0.63(-6.40%)
Oct 10, 2023 9.710 9.960 9.660 9.850 198,769 +0.12(+1.23%)
Oct 09, 2023 9.730 9.810 9.590 9.730 214,198 -0.12(-1.22%)
Oct 06, 2023 9.610 10.03 9.530 9.850 391,106 +0.13(+1.34%)
Oct 05, 2023 10.01 10.01 9.700 9.720 454,218 -0.18(-1.82%)
Oct 04, 2023 9.770 9.930 9.470 9.900 346,167 +0.13(+1.33%)
Oct 03, 2023 10.04 10.07 9.560 9.770 746,490 -0.39(-3.84%)
Oct 02, 2023 10.04 10.20 9.680 10.16 611,772 +0.04(+0.40%)
Sep 29, 2023 9.720 10.13 9.660 10.12 916,574 +0.46(+4.76%)
Sep 28, 2023 9.330 9.730 9.260 9.660 512,386 +0.31(+3.32%)
Sep 27, 2023 9.380 9.480 9.250 9.350 264,969 -0.03(-0.32%)
Sep 26, 2023 9.910 9.910 9.260 9.380 286,038 -0.46(-4.67%)
Sep 25, 2023 9.740 9.870 9.760 9.840 450,933 +0.07(+0.72%)
Sep 22, 2023 9.890 9.895 9.730 9.770 256,067 -0.12(-1.21%)
Sep 21, 2023 10.71 10.71 9.860 9.890 320,221 -0.72(-6.79%)
Sep 20, 2023 10.35 10.74 10.30 10.61 444,862 +0.30(+2.91%)
Sep 19, 2023 10.42 10.42 10.00 10.31 771,244 -0.13(-1.25%)
Sep 18, 2023 10.37 10.54 10.23 10.44 408,600 +0.03(+0.29%)
Sep 15, 2023 11.01 11.06 10.38 10.41 719,624 -0.60(-5.45%)
Sep 14, 2023 11.28 11.39 10.98 11.01 293,294 -0.18(-1.61%)
Sep 13, 2023 11.04 11.33 11.03 11.19 518,099 +0.08(+0.72%)
Sep 12, 2023 11.49 11.49 11.09 11.11 326,837 -0.27(-2.37%)
Sep 11, 2023 11.70 11.70 11.38 11.38 314,412 -0.28(-2.40%)
Sep 08, 2023 11.98 11.98 11.65 11.66 240,129 -0.20(-1.69%)
Sep 07, 2023 11.86 11.90 11.66 11.86 364,923 -0.05(-0.42%)
Sep 06, 2023 11.42 11.97 11.36 11.91 296,274 +0.46(+4.02%)
Sep 05, 2023 11.60 11.73 11.44 11.45 258,656 -0.27(-2.30%)
Sep 01, 2023 11.77 12.05 11.69 11.72 343,508 +0.03(+0.26%)
Aug 31, 2023 11.47 11.75 11.47 11.69 306,838 +0.23(+2.01%)
Aug 30, 2023 11.19 11.54 11.17 11.46 375,571 +0.12(+1.06%)
Aug 29, 2023 11.55 11.60 11.31 11.34 468,281 -0.38(-3.24%)
Aug 28, 2023 11.67 11.85 11.61 11.72 255,250 +0.15(+1.30%)
Aug 25, 2023 11.78 11.89 11.55 11.57 192,634 -0.20(-1.70%)
Aug 24, 2023 11.83 11.87 11.53 11.77 689,143 -0.06(-0.51%)
Aug 23, 2023 11.89 11.91 11.73 11.83 261,593 +0.09(+0.77%)
Aug 22, 2023 11.90 11.90 11.64 11.74 205,024 -0.09(-0.76%)
Aug 21, 2023 11.91 12.05 11.78 11.83 264,703 -0.09(-0.76%)
Aug 18, 2023 12.02 12.21 11.91 11.92 268,959 -0.24(-1.97%)
Aug 17, 2023 12.39 12.45 12.02 12.16 368,654 -0.22(-1.78%)
Aug 16, 2023 12.68 12.69 12.37 12.38 290,349 -0.32(-2.52%)
Aug 15, 2023 12.59 13.07 12.41 12.70 421,828 +0.00(+0.00%)
Aug 14, 2023 12.77 13.20 12.56 12.70 416,387 -0.16(-1.24%)
Aug 11, 2023 12.30 12.93 12.15 12.86 345,077 +0.47(+3.79%)
Aug 10, 2023 12.46 12.72 12.33 12.39 460,393 -0.07(-0.56%)
Aug 09, 2023 13.53 13.53 11.91 12.46 839,532 -0.49(-3.78%)
Aug 08, 2023 13.26 13.37 12.79 12.95 769,337 -0.59(-4.36%)
Aug 07, 2023 13.77 14.06 13.50 13.54 703,452 -0.28(-2.03%)
Aug 04, 2023 14.15 14.30 13.80 13.82 317,107 -0.29(-2.06%)
Aug 03, 2023 13.89 14.19 13.84 14.11 287,077 +0.06(+0.43%)
Aug 02, 2023 14.21 14.37 13.77 14.05 460,564 -0.27(-1.89%)
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.