Health Catalyst Inc. (HCAT)
NASDAQ: HCAT
· Real-Time Price · USD
3.30
0.06 (1.85%)
At close: Sep 04, 2025, 3:59 PM
3.30
0.00%
After-hours: Sep 04, 2025, 04:10 PM EDT
HCAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 3.38 | 3.39 | 3.23 | 3.24 | 3.24 | -4.71% | 1,056,465 |
| Sep 2, 2025 | 3.31 | 3.41 | 3.29 | 3.40 | 3.40 | 0.29% | 1,101,839 |
| Aug 29, 2025 | 3.64 | 3.66 | 3.29 | 3.39 | 3.39 | -7.12% | 985,743 |
| Aug 28, 2025 | 3.68 | 3.80 | 3.61 | 3.65 | 3.65 | -1.08% | 831,949 |
| Aug 27, 2025 | 3.27 | 3.71 | 3.27 | 3.69 | 3.69 | 5.43% | 1,370,011 |
| Aug 26, 2025 | 3.34 | 3.52 | 3.29 | 3.50 | 3.50 | 4.79% | 1,144,131 |
| Aug 25, 2025 | 3.26 | 3.37 | 3.19 | 3.34 | 3.34 | 1.83% | 991,177 |
| Aug 22, 2025 | 3.09 | 3.31 | 3.08 | 3.28 | 3.28 | 7.19% | 1,036,900 |
| Aug 21, 2025 | 2.90 | 3.08 | 2.87 | 3.06 | 3.06 | 4.79% | 845,183 |
| Aug 20, 2025 | 3.01 | 3.04 | 2.89 | 2.92 | 2.92 | -2.67% | 717,818 |
| Aug 19, 2025 | 3.00 | 3.09 | 2.94 | 3.00 | 3.00 | 0.00% | 810,000 |
| Aug 18, 2025 | 2.93 | 3.09 | 2.90 | 3.00 | 3.00 | 2.74% | 1,017,712 |
| Aug 15, 2025 | 2.92 | 3.00 | 2.85 | 2.92 | 2.92 | -0.34% | 911,729 |
| Aug 14, 2025 | 3.14 | 3.22 | 2.89 | 2.93 | 2.93 | -9.01% | 953,967 |
| Aug 13, 2025 | 3.04 | 3.29 | 2.97 | 3.22 | 3.22 | 7.33% | 1,376,932 |
| Aug 12, 2025 | 2.74 | 3.04 | 2.64 | 3.00 | 3.00 | 11.11% | 1,657,514 |
| Aug 11, 2025 | 2.83 | 2.85 | 2.52 | 2.70 | 2.70 | -4.59% | 1,676,100 |
| Aug 8, 2025 | 2.90 | 3.21 | 2.80 | 2.83 | 2.83 | -23.31% | 3,211,424 |
| Aug 7, 2025 | 3.85 | 3.88 | 3.51 | 3.69 | 3.69 | -3.40% | 1,106,900 |
| Aug 6, 2025 | 3.81 | 3.85 | 3.74 | 3.82 | 3.82 | 0.00% | 492,200 |