Health Catalyst Inc (NQ: HCAT )

54.55 -0.88 (-1.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 55.00 55.77 54.55 54.55 482,458 -0.88(-1.59%)
Jun 17, 2021 55.19 56.03 54.87 55.43 362,703 +0.17(+0.31%)
Jun 16, 2021 55.86 56.40 54.62 55.26 1,027,805 -0.78(-1.39%)
Jun 15, 2021 56.59 57.31 55.89 56.04 260,328 -0.86(-1.51%)
Jun 14, 2021 57.79 57.93 56.60 56.90 366,741 -0.61(-1.06%)
Jun 11, 2021 57.85 58.01 57.10 57.51 208,115 -0.17(-0.29%)
Jun 10, 2021 57.61 58.08 56.35 57.68 281,948 +0.07(+0.12%)
Jun 09, 2021 58.53 59.50 57.28 57.61 369,785 -1.03(-1.76%)
Jun 08, 2021 56.00 58.95 56.00 58.64 635,372 +2.60(+4.64%)
Jun 07, 2021 53.15 56.37 53.10 56.04 775,865 +2.87(+5.40%)
Jun 04, 2021 52.95 53.26 52.54 53.17 340,917 +0.32(+0.61%)
Jun 03, 2021 54.01 54.01 52.03 52.85 387,697 -0.92(-1.71%)
Jun 02, 2021 53.76 54.39 53.55 53.77 357,592 +0.02(+0.04%)
Jun 01, 2021 53.76 54.35 53.22 53.75 292,133 +0.06(+0.11%)
May 28, 2021 54.45 54.46 53.25 53.69 377,245 -0.56(-1.03%)
May 27, 2021 54.49 54.76 53.42 54.25 668,516 +0.25(+0.46%)
May 26, 2021 53.84 54.44 53.31 54.00 259,973 +0.27(+0.50%)
May 25, 2021 52.08 54.18 51.84 53.73 549,955 +1.73(+3.33%)
May 24, 2021 52.44 52.75 51.82 52.00 302,319 -0.42(-0.80%)
May 21, 2021 51.60 53.19 51.33 52.42 471,992 +1.33(+2.60%)
May 20, 2021 50.08 51.10 50.02 51.09 372,729 +0.99(+1.98%)
May 19, 2021 48.22 50.19 48.04 50.10 412,771 +1.17(+2.39%)
May 18, 2021 47.08 49.32 46.78 48.93 360,057 +1.76(+3.73%)
May 17, 2021 48.53 49.15 46.99 47.17 282,950 -1.43(-2.94%)
May 14, 2021 48.03 49.30 47.74 48.60 300,899 +0.54(+1.12%)
May 13, 2021 48.24 49.30 47.12 48.06 378,478 -0.10(-0.21%)
May 12, 2021 49.21 50.32 47.84 48.16 484,907 -1.59(-3.20%)
May 11, 2021 49.15 50.56 48.44 49.75 882,568 -0.29(-0.58%)
May 10, 2021 52.72 53.53 49.85 50.04 601,486 -3.19(-5.99%)
May 07, 2021 52.68 54.84 51.31 53.23 1,403,479 +1.76(+3.42%)
May 06, 2021 54.15 54.31 49.78 51.47 763,688 -2.99(-5.49%)
May 05, 2021 55.86 57.35 54.25 54.46 805,593 -1.39(-2.49%)
May 04, 2021 57.87 58.21 55.69 55.85 760,921 -2.09(-3.61%)
May 03, 2021 57.90 58.62 57.66 57.94 748,697 +0.04(+0.07%)
Apr 30, 2021 57.46 59.10 57.26 57.90 1,238,700 -0.12(-0.21%)
Apr 29, 2021 56.99 58.25 55.97 58.02 269,972 +1.42(+2.51%)
Apr 28, 2021 56.43 57.03 56.07 56.60 301,459 +0.18(+0.32%)
Apr 27, 2021 55.15 56.50 54.66 56.42 374,291 +1.13(+2.04%)
Apr 26, 2021 55.00 55.97 54.36 55.29 493,505 +0.20(+0.36%)
Apr 23, 2021 53.84 56.28 53.30 55.09 849,000 +2.18(+4.12%)
Apr 22, 2021 52.13 53.35 51.74 52.91 429,991 +0.98(+1.89%)
Apr 21, 2021 50.89 52.11 50.47 51.93 712,634 +0.71(+1.39%)
Apr 20, 2021 51.14 52.13 50.47 51.22 669,141 -0.06(-0.12%)
Apr 19, 2021 50.80 51.99 50.36 51.28 304,508 +0.28(+0.55%)
Apr 16, 2021 51.66 52.24 50.52 51.00 634,500 -0.85(-1.64%)
Apr 15, 2021 50.52 51.89 50.43 51.85 358,886 +1.32(+2.61%)
Apr 14, 2021 50.21 51.00 50.21 50.53 268,168 +0.32(+0.64%)
Apr 13, 2021 49.37 50.27 49.01 50.21 333,146 +0.62(+1.25%)
Apr 12, 2021 48.22 49.72 48.10 49.59 845,691 +1.23(+2.54%)
Apr 09, 2021 48.64 48.88 47.41 48.36 130,800 -0.35(-0.72%)
Apr 08, 2021 47.65 48.88 47.47 48.71 276,243 +1.41(+2.98%)
Apr 07, 2021 47.41 47.73 46.88 47.30 163,091 -0.27(-0.57%)
Apr 06, 2021 48.36 48.79 47.37 47.57 207,468 -0.92(-1.90%)
Apr 05, 2021 48.55 48.64 47.59 48.49 246,280 +0.32(+0.66%)
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.