Health Catalyst Inc (HCAT) Historical Stock Data
7.09 ↑0.12 (1.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCAT is down -0.78% a day on average. There have been 13 days where Health Catalyst Inc closed green and 17 days where HCAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.84 | 7.09 | ↑$0.25 (3.65%) | 6.75 | 7.25 | 0.94M |
| 2024-12-19 | 7.45 | 6.97 | ↓$0.48 (-6.44%) | 6.96 | 7.45 | 836.25K |
| 2024-12-18 | 7.65 | 7.27 | ↓$0.38 (-4.97%) | 7.14 | 8.00 | 581.46K |
| 2024-12-17 | 7.80 | 7.65 | ↓$0.15 (-1.92%) | 7.58 | 7.93 | 337.01K |
| 2024-12-16 | 7.95 | 7.85 | ↓$0.10 (-1.26%) | 7.76 | 8.00 | 501.70K |
| 2024-12-13 | 8.01 | 7.99 | ↓$0.02 (-0.25%) | 7.75 | 8.10 | 421.03K |
| 2024-12-12 | 8.30 | 8.01 | ↓$0.29 (-3.49%) | 8.00 | 8.50 | 370.65K |
| 2024-12-11 | 8.44 | 8.36 | ↓$0.08 (-0.95%) | 8.18 | 8.50 | 311.40K |
| 2024-12-10 | 8.41 | 8.37 | ↓$0.04 (-0.48%) | 8.17 | 8.52 | 393.57K |
| 2024-12-09 | 8.44 | 8.34 | ↓$0.10 (-1.18%) | 8.34 | 8.74 | 474.22K |
| 2024-12-06 | 8.33 | 8.35 | ↑$0.02 (0.24%) | 8.21 | 8.58 | 565.06K |
| 2024-12-05 | 7.88 | 8.25 | ↑$0.37 (4.70%) | 7.79 | 8.84 | 0.93M |
| 2024-12-04 | 7.92 | 7.93 | ↑$0.01 (0.13%) | 7.49 | 7.99 | 1.29M |
| 2024-12-03 | 8.91 | 7.94 | ↓$0.97 (-10.89%) | 7.93 | 8.91 | 670.11K |
| 2024-12-02 | 8.74 | 9.02 | ↑$0.28 (3.20%) | 8.65 | 9.24 | 0.95M |
| 2024-11-29 | 8.72 | 8.83 | ↑$0.11 (1.26%) | 8.67 | 8.96 | 241.72K |
| 2024-11-27 | 8.52 | 8.65 | ↑$0.13 (1.53%) | 8.52 | 8.83 | 470.22K |
| 2024-11-26 | 8.59 | 8.50 | ↓$0.09 (-1.05%) | 8.45 | 8.77 | 434.24K |
| 2024-11-25 | 8.29 | 8.52 | ↑$0.23 (2.77%) | 8.24 | 8.61 | 555.16K |
| 2024-11-22 | 7.68 | 8.13 | ↑$0.45 (5.86%) | 7.67 | 8.25 | 492.21K |
| 2024-11-21 | 7.42 | 7.66 | ↑$0.24 (3.23%) | 7.31 | 7.68 | 653.40K |
| 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 |
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!