Health Catalyst Inc. (HCAT) Historical Stock Price Data | Complete Trading History - Stocknear

Health Catalyst Inc.

NASDAQ: HCAT · Real-Time Price · USD
2.86
0.01 (0.35%)
At close: Sep 24, 2025, 3:59 PM
2.89
1.05%
After-hours: Sep 24, 2025, 04:38 PM EDT

HCAT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 2.84 2.92 2.82 2.86 2.86 0.35% 419,523
Sep 23, 2025 2.93 3.01 2.85 2.85 2.85 -3.39% 404,100
Sep 22, 2025 2.87 2.98 2.82 2.95 2.95 2.08% 351,307
Sep 19, 2025 3.02 3.04 2.86 2.89 2.89 -4.30% 878,300
Sep 18, 2025 2.83 3.03 2.81 3.02 3.02 7.47% 506,511
Sep 17, 2025 2.89 3.01 2.79 2.81 2.81 -2.43% 641,171
Sep 16, 2025 3.00 3.01 2.88 2.88 2.88 -4.32% 611,940
Sep 15, 2025 3.15 3.16 2.87 3.01 3.01 -3.83% 1,035,315
Sep 12, 2025 3.22 3.22 3.10 3.13 3.13 -3.40% 776,700
Sep 11, 2025 3.24 3.31 3.21 3.24 3.24 -0.61% 567,707
Sep 10, 2025 3.38 3.38 3.24 3.26 3.26 -4.12% 609,719
Sep 9, 2025 3.37 3.42 3.28 3.40 3.40 0.59% 641,800
Sep 8, 2025 3.38 3.41 3.30 3.38 3.38 0.00% 760,046
Sep 5, 2025 3.31 3.42 3.30 3.38 3.38 2.42% 789,220
Sep 4, 2025 3.24 3.30 3.13 3.30 3.30 1.85% 874,700
Sep 3, 2025 3.38 3.39 3.23 3.24 3.24 -4.71% 1,065,747
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