Canada markets close in 5 hours 59 minutes

Health Catalyst, Inc. (HCAT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.83-0.12 (-1.73%)
As of 10:01AM EDT. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20246.956.976.796.836.8335,111
May 06, 20246.577.006.496.956.95775,300
May 03, 20246.676.806.366.486.48350,500
May 02, 20246.436.626.166.546.54814,400
May 01, 20246.236.466.176.316.31419,300
Apr 30, 20246.246.486.126.226.221,021,400
Apr 29, 20246.076.376.076.346.34926,100
Apr 26, 20245.616.075.536.036.03692,600
Apr 25, 20245.955.955.555.605.60699,300
Apr 24, 20245.706.065.576.036.03781,600
Apr 23, 20245.515.695.455.605.60493,200
Apr 22, 20245.645.845.495.565.56601,300
Apr 19, 20245.655.685.515.585.58563,700
Apr 18, 20245.615.815.535.705.70465,600
Apr 17, 20245.565.735.515.635.63585,300
Apr 16, 20245.615.675.515.535.53516,800
Apr 15, 20246.116.115.645.675.671,080,700
Apr 12, 20246.336.385.996.096.09370,900
Apr 11, 20246.326.416.216.406.40461,600
Apr 10, 20246.276.426.066.236.231,066,000
Apr 09, 20246.616.896.556.686.68872,900
Apr 08, 20246.676.726.536.606.60518,000
Apr 05, 20246.596.746.526.586.58676,700
Apr 04, 20246.796.956.656.676.67464,000
Apr 03, 20246.906.916.666.696.69459,800
Apr 02, 20247.207.276.916.966.96664,900
Apr 01, 20247.577.577.277.287.28321,600
Mar 28, 20247.477.747.477.537.53539,900
Mar 27, 20247.597.597.407.447.44482,700
Mar 26, 20247.577.627.447.497.49427,300
Mar 25, 20247.817.957.467.477.47378,600
Mar 22, 20248.088.117.817.817.81595,300
Mar 21, 20248.108.237.958.118.11689,500
Mar 20, 20247.888.127.728.058.05404,000
Mar 19, 20247.608.027.607.927.92609,700
Mar 18, 20247.827.897.607.617.61660,700
Mar 15, 20247.788.057.677.827.82761,800
Mar 14, 20248.108.107.777.807.80675,600
Mar 13, 20248.118.308.038.148.14551,300
Mar 12, 20248.538.548.148.158.15376,400
Mar 11, 20248.678.808.538.588.58416,200
Mar 08, 20249.009.208.728.748.74474,100
Mar 07, 20248.979.108.758.918.91399,600
Mar 06, 20248.889.008.628.878.87661,600
Mar 05, 20248.188.888.018.658.651,454,600
Mar 04, 20248.088.317.958.258.25695,500
Mar 01, 20248.358.357.878.068.06938,600
Feb 29, 20248.348.658.248.328.32880,100
Feb 28, 20248.588.848.058.168.16940,100
Feb 27, 20247.838.367.608.318.311,318,000
Feb 26, 20247.738.127.607.727.72828,500
Feb 23, 20247.668.177.267.787.781,749,600
Feb 22, 20249.099.248.468.478.47641,700
Feb 21, 20249.649.729.059.129.12533,300
Feb 20, 20249.759.899.609.719.71352,600
Feb 16, 20249.7410.149.689.839.83361,900
Feb 15, 20249.5510.119.5510.0310.03501,100
Feb 14, 20249.829.929.409.459.451,251,200
Feb 13, 20249.769.969.559.609.60380,900
Feb 12, 20249.8510.319.8510.2610.26414,700
Feb 09, 20249.7210.129.689.809.80337,300
Feb 08, 20249.809.939.599.709.70251,600
Feb 07, 20249.989.989.649.789.78355,200
Feb 06, 20249.6610.069.619.949.94282,400
Feb 05, 20249.829.899.479.619.61328,800
Feb 02, 20249.7610.009.719.929.92292,100
Feb 01, 20249.879.979.499.889.88504,500
Jan 31, 202410.2810.439.699.779.77957,700
Jan 30, 202410.6810.6810.2810.2810.28286,300
Jan 29, 202410.2810.7810.1510.7610.76425,300
Jan 26, 202410.9010.9910.1310.3010.30602,600
Jan 25, 20249.609.979.469.949.941,424,000
Jan 24, 20249.679.849.299.479.47383,100
Jan 23, 20249.769.779.299.299.29315,500
Jan 22, 20249.489.609.279.579.57410,500
Jan 19, 20249.849.889.209.239.23498,400
Jan 18, 202410.0810.089.619.839.83535,100
Jan 17, 202410.5710.599.9310.0410.04429,400
Jan 16, 202410.8011.0610.5510.8510.85882,200
Jan 12, 202411.3411.4110.8510.9910.99921,600
Jan 11, 202410.9011.2410.6511.2111.21699,100
Jan 10, 202410.8911.2410.5311.0011.00717,900
Jan 09, 20249.7510.719.5810.6410.64860,800
Jan 08, 20249.499.869.379.819.81525,000
Jan 05, 20249.089.608.959.549.54599,600
Jan 04, 20249.189.468.999.229.22396,200
Jan 03, 20249.359.559.109.169.16690,300
Jan 02, 20249.109.549.039.129.12308,300
Dec 29, 20239.519.609.249.269.26324,100
Dec 28, 20239.509.719.509.579.57230,500
Dec 27, 20239.549.659.489.579.57192,000
Dec 26, 20239.639.659.439.519.51251,800
Dec 22, 20239.579.779.429.579.57427,800
Dec 21, 20239.159.479.039.469.46344,200
Dec 20, 20239.289.478.999.019.01421,900
Dec 19, 20238.699.348.619.329.32776,000
Dec 18, 20238.798.908.558.608.60568,200
Dec 15, 20239.009.008.548.758.751,413,800
Dec 14, 20238.568.948.478.878.871,213,300
Dec 13, 20237.978.267.488.238.231,486,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...