Date	Open	High	Low	Close	Volume	Change (%)
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.

File a claim

Action Teams

Contact support

Health Catalyst, Inc - Common stock (NQ:HCAT)

Historical Prices