Health Catalyst Inc (HCAT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.91 | -11.4465408805 | 7.95 | 8 | 6.75 | 638762 | 7.26983209 | CS |
| 4 | -1.25 | -15.0784077201 | 8.29 | 9.24 | 6.75 | 592738 | 8.03182595 | CS |
| 12 | -1.23 | -14.8730350665 | 8.27 | 9.24 | 6.75 | 504401 | 8.07373595 | CS |
| 26 | 0.9 | 14.657980456 | 6.14 | 9.24 | 5.42 | 510210 | 7.62291803 | CS |
| 52 | -2.59 | -26.8951194185 | 9.63 | 11.41 | 5.42 | 550345 | 7.72889496 | CS |
| 156 | -30.95 | -81.4688075809 | 37.99 | 41.28 | 5.42 | 647954 | 12.2907824 | CS |
| 260 | -27.67 | -79.7176606165 | 34.71 | 59.5 | 5.42 | 598648 | 21.82505211 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 7.09 | 0.12 | 1.72 | 6.845 | 7.25 | 6.75 | 869866 |
| 1734651300 | 6.97 | -0.3 | -4.13 | 7.4 | 7.415 | 6.96 | 828858 |
| 1734564900 | 7.27 | -0.38 | -4.97 | 7.605 | 8 | 7.14 | 576261 |
| 1734478500 | 7.65 | -0.2 | -2.55 | 7.83 | 7.93 | 7.58 | 333620 |
| 1734392100 | 7.85 | -0.14 | -1.75 | 7.995 | 8 | 7.76 | 497339 |
| 1734132900 | 7.99 | -0.02 | -0.25 | 8.0955999 | 8.0955999 | 7.75 | 414240 |
| 1734046500 | 8.01 | -0.35 | -4.19 | 8.305 | 8.5 | 8 | 368885 |
| 1733960100 | 8.36 | -0.01 | -0.12 | 8.46 | 8.5 | 8.18 | 309820 |
| 1733873700 | 8.3699999 | 0.03 | 0.36 | 8.41 | 8.52 | 8.17 | 389368 |
| 1733787300 | 8.34 | -0.01 | -0.12 | 8.56 | 8.74 | 8.335 | 469724 |
| 1733528100 | 8.35 | 0.1 | 1.21 | 8.32 | 8.575 | 8.21 | 558705 |
| 1733441700 | 8.25 | 0.32 | 4.04 | 7.88 | 8.84 | 7.79 | 930421 |
| 1733355300 | 7.93 | -0.01 | -0.13 | 7.85 | 7.99 | 7.49 | 1277291 |
| 1733268900 | 7.94 | -1.08 | -11.97 | 8.86 | 8.8737 | 7.93 | 662134 |
| 1733182500 | 9.02 | 0.19 | 2.15 | 8.71 | 9.24 | 8.65 | 938972 |
| 1732917840 | 8.83 | 0.18 | 2.08 | 8.72 | 8.96 | 8.6712 | 241610 |
| 1732750500 | 8.65 | 0.15 | 1.76 | 8.52 | 8.83 | 8.52 | 470083 |
| 1732664100 | 8.5 | -0.02 | -0.23 | 8.53 | 8.765 | 8.445 | 416867 |
| 1732577700 | 8.52 | 0.39 | 4.80 | 8.2899999 | 8.605 | 8.25 | 546567 |
| 1732318500 | 8.13 | 0.47 | 6.14 | 7.705 | 8.25 | 7.705 | 481765 |
| 1732232100 | 7.66 | 0.3 | 4.08 | 7.42 | 7.68 | 7.31 | 653134 |
| 1732145700 | 7.36 | -0.18 | -2.39 | 7.49 | 7.49 | 7.2 | 472055 |
| 1732059300 | 7.54 | 0.01 | 0.13 | 7.37 | 7.5899 | 7.308 | 315659 |
| 1731972900 | 7.53 | -0.12 | -1.57 | 7.64 | 7.795 | 7.32 | 524253 |
| 1731713700 | 7.65 | -0.8 | -9.47 | 8.485 | 8.485 | 7.63 | 720896 |
| 1731627300 | 8.45 | -0.21 | -2.42 | 8.65 | 8.734743 | 8.425 | 376322 |
| 1731540900 | 8.66 | 0.53 | 6.52 | 8.38 | 8.88 | 8.28 | 472433 |
| 1731454500 | 8.13 | -0.19 | -2.28 | 8.22 | 8.3299 | 7.91 | 543440 |
| 1731368100 | 8.32 | 0.08 | 0.97 | 8.39 | 8.6 | 8.06 | 584040 |
| 1731108900 | 8.24 | -0.62 | -7.00 | 8.75 | 9.02 | 8.23 | 671093 |
| 1731022500 | 8.86 | 0.61 | 7.39 | 7.87 | 9.0399999 | 7.61 | 777801 |
| 1730936100 | 8.25 | 0.49 | 6.31 | 8.52 | 8.6 | 8.11 | 600778 |
| 1730849700 | 7.76 | 0.08 | 1.04 | 7.45 | 7.91 | 7.41 | 396141 |
| 1730763300 | 7.68 | -0.02 | -0.26 | 7.64 | 7.83 | 7.52 | 502215 |
| 1730500500 | 7.7 | -0.07 | -0.90 | 7.83 | 7.92 | 7.64 | 383658 |
| 1730414100 | 7.77 | -0.27 | -3.36 | 7.9075 | 8.01 | 7.75 | 713230 |
| 1730327700 | 8.0399999 | 0.13 | 1.64 | 7.93 | 8.05 | 7.81 | 323872 |
| 1730241300 | 7.91 | -0.02 | -0.25 | 7.86 | 8.03 | 7.79 | 318463 |
| 1730154900 | 7.93 | 0.27 | 3.52 | 7.68 | 8.11 | 7.68 | 418727 |
| 1729895700 | 7.66 | -0.12 | -1.54 | 7.78 | 7.84 | 7.63 | 367425 |
| 1729809300 | 7.78 | -0.3 | -3.71 | 8.16 | 8.16 | 7.77 | 692819 |
| 1729722900 | 8.08 | -0.55 | -6.37 | 8.65 | 8.76 | 8.02 | 545535 |
| 1729636500 | 8.63 | 0.03 | 0.35 | 8.6 | 9.005 | 8.53 | 1164867 |
| 1729550100 | 8.6 | -0.06 | -0.69 | 8.64 | 8.705 | 8.205 | 665478 |
| 1729290900 | 8.66 | 0.01 | 0.12 | 8.66 | 8.7 | 8.43 | 299184 |
| 1729204500 | 8.65 | -0.07 | -0.80 | 8.7 | 8.7899999 | 8.49 | 227785 |
| 1729118100 | 8.72 | 0.2 | 2.35 | 8.6 | 8.82 | 8.4324999 | 517410 |
| 1729031700 | 8.52 | 0.29 | 3.52 | 8.16 | 8.648 | 8.13 | 678524 |
| 1728945300 | 8.23 | 0.09 | 1.11 | 8.17 | 8.285 | 8.0399999 | 286344 |
| 1728686100 | 8.14 | 0.29 | 3.69 | 7.84 | 8.15 | 7.84 | 273611 |
| 1728599700 | 7.85 | -0.06 | -0.76 | 7.745 | 7.915 | 7.655 | 261578 |
| 1728513300 | 7.91 | 0.08 | 1.02 | 7.81 | 7.95 | 7.65 | 311397 |
| 1728426900 | 7.83 | 0.21 | 2.76 | 7.778 | 8.08 | 7.77 | 273488 |
| 1728340500 | 7.62 | -0.08 | -1.04 | 7.66 | 7.7754 | 7.46 | 278337 |
| 1728081300 | 7.7 | 0.07 | 0.92 | 7.85 | 7.85 | 7.595 | 264098 |
| 1727994900 | 7.63 | -0.27 | -3.42 | 7.7876 | 7.91 | 7.6 | 183730 |
| 1727908500 | 7.9 | -0.15 | -1.86 | 7.89 | 7.95 | 7.78 | 205885 |
| 1727822100 | 8.05 | -0.09 | -1.11 | 8.13 | 8.13 | 7.9 | 294804 |
| 1727735520 | 8.14 | -0.17 | -2.05 | 8.27 | 8.48 | 8.125 | 282954 |
| 1727476500 | 8.31 | -0.08 | -0.95 | 8.5399999 | 8.63 | 8.25 | 223018 |
| 1727390100 | 8.39 | 0.16 | 1.94 | 8.3 | 8.42 | 8.11 | 724421 |
| 1727303700 | 8.23 | 0.15 | 1.86 | 8.11 | 8.39 | 7.97 | 494688 |
| 1727217300 | 8.08 | -0.12 | -1.46 | 8.2899999 | 8.2899999 | 7.8 | 890243 |
| 1727130900 | 8.2 | -0.49 | -5.64 | 8.66 | 8.66 | 8.06 | 459298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
