HCAT

Health Catalyst Historical Data

Company Name Stock Ticker Symbol Market Type
Health Catalyst Inc HCAT NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.325 3.37% 9.975 12:13:46
Open Price Low Price High Price Close Price Prev Close
9.82 9.76 10.16 9.65
more quote information »

HCAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week10.2110.4059.039.691,059,393-0.235-2.3%
1 Month12.0012.419.0310.861,215,620-2.03-16.88%
3 Months15.3218.309.0312.711,207,996-5.35-34.89%
6 Months25.2727.989.0314.561,098,529-15.30-60.53%
1 Year53.4154.279.0321.39803,800-43.44-81.32%
3 Years31.7259.509.0330.80599,962-21.75-68.55%
5 Years37.5059.509.0331.22594,205-27.53-73.4%

HCAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2022 9.65 0.31 3.32% 9.43 9.975 9.37 1,078,081
Sep 23 2022 9.34 0.04 0.43% 9.19 9.39 9.03 823,712
Sep 22 2022 9.30 -0.74 -7.37% 9.96 10.0651 9.11 1,252,512
Sep 21 2022 10.04 -0.10 -0.99% 10.11 10.405 9.915 1,510,923
Sep 20 2022 10.14 -0.11 -1.07% 10.21 10.32 10.02 631,735
Sep 19 2022 10.25 -0.07 -0.68% 10.21 10.30 9.89 989,504
Sep 16 2022 10.32 -0.61 -5.58% 10.70 10.70 10.30 1,269,094
Sep 15 2022 10.93 -0.24 -2.15% 10.99 11.36 10.7806 845,898
Sep 14 2022 11.17 0.45 4.2% 10.75 11.18 10.525 818,994
Sep 13 2022 10.72 -0.80 -6.94% 10.56 10.98 10.21 1,571,793
Sep 12 2022 11.52 -0.02 -0.17% 11.54 11.58 11.27 995,776
Sep 09 2022 11.54 0.40 3.59% 11.64 11.83 11.48 1,472,825
Sep 08 2022 11.14 0.17 1.55% 10.78 11.32 10.76 1,940,202
Sep 07 2022 10.97 -0.21 -1.88% 11.22 11.22 10.72 1,294,706
Sep 06 2022 11.18 -0.30 -2.61% 11.49 11.615 11.135 955,378
Sep 02 2022 11.48 -0.30 -2.55% 11.89 11.89 11.23 1,295,097
Sep 01 2022 11.78 -0.22 -1.83% 11.85 11.85 11.36 890,078
Aug 31 2022 12.00 0.48 4.17% 11.86 12.11 11.658 1,754,054
Aug 30 2022 11.52 -0.31 -2.62% 12.00 12.41 11.38 1,706,424
Aug 29 2022 11.83 -0.21 -1.74% 11.78 12.11 11.625 1,689,508
See More Historical Prices »


Your Recent History
NASDAQ
HCAT
Health Cat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now