Health Catalyst Inc. (HCAT)
NASDAQ: HCAT
· Real-Time Price · USD
2.90
-0.02 (-0.85%)
At close: Aug 15, 2025, 12:13 PM
HCAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.14 | 3.22 | 2.89 | 2.93 | 2.93 | -9.01% | 953,216 |
| 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 |
| Aug 5, 2025 | 3.63 | 3.86 | 3.60 | 3.82 | 3.82 | 5.23% | 567,400 |
| Aug 4, 2025 | 3.55 | 3.72 | 3.54 | 3.63 | 3.63 | 3.12% | 485,002 |
| Aug 1, 2025 | 3.57 | 3.57 | 3.48 | 3.52 | 3.52 | -3.56% | 723,300 |
| Jul 31, 2025 | 3.63 | 3.78 | 3.62 | 3.65 | 3.65 | -0.82% | 450,400 |
| Jul 30, 2025 | 3.92 | 3.95 | 3.66 | 3.68 | 3.68 | -6.12% | 434,731 |
| Jul 29, 2025 | 4.08 | 4.11 | 3.92 | 3.92 | 3.92 | -4.16% | 419,600 |
| Jul 28, 2025 | 3.91 | 4.12 | 3.86 | 4.09 | 4.09 | 5.41% | 440,287 |
| Jul 25, 2025 | 3.86 | 3.91 | 3.79 | 3.88 | 3.88 | 0.78% | 558,100 |
| Jul 24, 2025 | 4.04 | 4.07 | 3.84 | 3.85 | 3.85 | -4.94% | 399,946 |
| Jul 23, 2025 | 3.94 | 4.08 | 3.87 | 4.05 | 4.05 | 2.79% | 414,242 |
| Jul 22, 2025 | 3.87 | 4.02 | 3.85 | 3.94 | 3.94 | 1.81% | 454,600 |
| Jul 21, 2025 | 3.65 | 3.89 | 3.63 | 3.87 | 3.87 | 6.03% | 470,487 |
| Jul 18, 2025 | 3.79 | 3.79 | 3.61 | 3.65 | 3.65 | -2.67% | 450,900 |