Health Catalyst Inc (HCAT) Historical Stock Data
7.36 ↓0.18 (-2.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCAT is down -0.13% a day on average. There have been 15 days where Health Catalyst Inc closed green and 15 days where HCAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.49 | 7.36 | ↓$0.13 (-1.74%) | 7.20 | 7.50 | 472.36K |
| 2024-11-19 | 7.37 | 7.54 | ↑$0.17 (2.31%) | 7.31 | 7.59 | 315.90K |
| 2024-11-18 | 7.64 | 7.53 | ↓$0.11 (-1.44%) | 7.32 | 7.80 | 524.73K |
| 2024-11-15 | 8.50 | 7.65 | ↓$0.85 (-10.00%) | 7.63 | 8.59 | 735.51K |
| 2024-11-14 | 8.62 | 8.45 | ↓$0.17 (-1.97%) | 8.43 | 8.73 | 388.93K |
| 2024-11-13 | 8.39 | 8.66 | ↑$0.27 (3.22%) | 8.17 | 8.88 | 481.53K |
| 2024-11-12 | 8.22 | 8.13 | ↓$0.09 (-1.09%) | 7.91 | 8.65 | 543.84K |
| 2024-11-11 | 8.31 | 8.32 | ↑$0.01 (0.12%) | 8.06 | 8.60 | 592.57K |
| 2024-11-08 | 8.82 | 8.24 | ↓$0.58 (-6.58%) | 8.23 | 9.02 | 674.74K |
| 2024-11-07 | 7.79 | 8.86 | ↑$1.07 (13.74%) | 7.61 | 9.04 | 820.15K |
| 2024-11-06 | 8.36 | 8.25 | ↓$0.11 (-1.32%) | 8.11 | 8.60 | 619.44K |
| 2024-11-05 | 7.61 | 7.76 | ↑$0.15 (1.97%) | 7.41 | 7.91 | 403.96K |
| 2024-11-04 | 7.64 | 7.68 | ↑$0.04 (0.52%) | 7.52 | 7.83 | 503.43K |
| 2024-11-01 | 7.85 | 7.70 | ↓$0.15 (-1.91%) | 7.64 | 7.98 | 388.82K |
| 2024-10-31 | 8.02 | 7.77 | ↓$0.25 (-3.12%) | 7.73 | 8.02 | 720.28K |
| 2024-10-30 | 7.87 | 8.04 | ↑$0.17 (2.16%) | 7.81 | 8.05 | 328.07K |
| 2024-10-29 | 7.92 | 7.91 | ↓$0.01 (-0.13%) | 7.79 | 8.03 | 323.17K |
| 2024-10-28 | 7.68 | 7.93 | ↑$0.25 (3.26%) | 7.65 | 8.11 | 429.20K |
| 2024-10-25 | 7.78 | 7.66 | ↓$0.12 (-1.54%) | 7.63 | 7.84 | 367.43K |
| 2024-10-24 | 8.12 | 7.78 | ↓$0.34 (-4.19%) | 7.77 | 8.21 | 697.71K |
| 2024-10-23 | 8.65 | 8.08 | ↓$0.57 (-6.59%) | 8.02 | 8.81 | 550.86K |
| 2024-10-22 | 8.60 | 8.63 | ↑$0.03 (0.35%) | 8.53 | 9.01 | 1.17M |
| 2024-10-21 | 8.64 | 8.60 | ↓$0.04 (-0.46%) | 8.21 | 8.67 | 665.48K |
| 2024-10-18 | 8.66 | 8.66 | ↑$0.00 (0.00%) | 8.43 | 8.70 | 299.18K |
| 2024-10-17 | 8.70 | 8.65 | ↓$0.05 (-0.57%) | 8.49 | 8.79 | 227.79K |
| 2024-10-16 | 8.60 | 8.72 | ↑$0.12 (1.40%) | 8.43 | 8.82 | 517.37K |
| 2024-10-15 | 8.16 | 8.52 | ↑$0.36 (4.41%) | 8.13 | 8.65 | 678.52K |
| 2024-10-14 | 8.17 | 8.23 | ↑$0.06 (0.73%) | 8.04 | 8.29 | 286.34K |
| 2024-10-11 | 7.84 | 8.14 | ↑$0.30 (3.83%) | 7.81 | 8.15 | 273.72K |
| 2024-10-10 | 7.80 | 7.85 | ↑$0.05 (0.64%) | 7.66 | 7.92 | 266.47K |
Create an account or log in to view more rows.
$HCAT trash
$HCAT Bullish AF ??
$HCAT cant wait for next week
$HCAT Going up
$HCAT holding and buying these dips is so easy.
$HCAT weak
$HCAT Who’s still buying calls?
$HCAT Free money indeed??
$HCAT Games being played here.
$HCAT due for a spike!