Health Catalyst(HCAT)
$1.43-0.01 (-0.69%)
HCAT
Health Catalyst historical prices
$1.43
At close:-0.01 (-0.69%)
Want to see HCAT full AI Analyst Report?
Health Catalyst (HCAT) Historical Prices
463 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.49 | 1.50 | 1.39 | 1.43 | 1.43 | -0.69% | 609,025 | 1.41 |
| Nov 10, 2026 | 1.51 | 1.53 | 1.35 | 1.44 | 1.44 | -1.37% | 403,874 | 0.90 |
| Nov 09, 2026 | 1.57 | 1.60 | 1.43 | 1.51 | 1.51 | +3.42% | 532,951 | 1.16 |
| Nov 06, 2026 | 1.46 | 1.48 | 1.40 | 1.46 | 1.46 | -2.67% | 285,769 | 0.59 |
| Nov 05, 2026 | 1.59 | 1.59 | 1.45 | 1.50 | 1.50 | -5.66% | 336,344 | 0.67 |
| Nov 04, 2026 | 1.50 | 1.61 | 1.49 | 1.59 | 1.59 | +10.42% | 310,806 | 0.57 |
| Nov 03, 2026 | 1.51 | 1.57 | 1.44 | 1.44 | 1.44 | -8.86% | 525,983 | 0.92 |
| Nov 02, 2026 | 1.72 | 1.77 | 1.58 | 1.58 | 1.58 | -6.51% | 247,121 | 0.43 |
| Oct 30, 2026 | 1.79 | 1.84 | 1.66 | 1.69 | 1.69 | -5.59% | 344,987 | 0.59 |
| Oct 29, 2026 | 1.80 | 1.84 | 1.77 | 1.79 | 1.79 | -0.56% | 282,307 | 0.48 |
| Oct 28, 2026 | 1.60 | 1.84 | 1.57 | 1.80 | 1.80 | +14.65% | 695,285 | 1.19 |
| Oct 27, 2026 | 1.63 | 1.64 | 1.57 | 1.57 | 1.57 | -3.68% | 355,751 | 0.61 |
| Oct 26, 2026 | 1.66 | 1.68 | 1.62 | 1.63 | 1.63 | -3.55% | 195,358 | 0.33 |
| Oct 23, 2026 | 1.73 | 1.74 | 1.69 | 1.69 | 1.69 | -2.87% | 159,996 | 0.27 |
| Oct 22, 2026 | 1.75 | 1.78 | 1.71 | 1.74 | 1.74 | 0.00% | 165,493 | 0.27 |
| Oct 21, 2026 | 1.79 | 1.79 | 1.74 | 1.74 | 1.74 | -0.57% | 91,723 | 0.15 |
| Oct 20, 2026 | 1.71 | 1.76 | 1.68 | 1.75 | 1.75 | +2.34% | 139,564 | 0.23 |
| Oct 19, 2026 | 1.72 | 1.75 | 1.68 | 1.71 | 1.71 | -0.87% | 404,745 | 0.66 |
| Oct 16, 2026 | 1.80 | 1.84 | 1.72 | 1.73 | 1.73 | -4.17% | 176,666 | 0.29 |
| Oct 15, 2026 | 1.74 | 1.81 | 1.74 | 1.80 | 1.80 | +3.45% | 306,819 | 0.49 |
| Oct 14, 2026 | 1.71 | 1.76 | 1.71 | 1.74 | 1.74 | 0.00% | 458,317 | 0.73 |
| Oct 13, 2026 | 1.75 | 1.79 | 1.65 | 1.74 | 1.74 | -0.57% | 1,273,300 | 2.07 |
| Oct 12, 2026 | 1.79 | 1.81 | 1.71 | 1.75 | 1.75 | -1.13% | 345,322 | 0.56 |
| Oct 09, 2026 | 1.76 | 1.79 | 1.70 | 1.77 | 1.77 | +1.14% | 1,019,237 | 1.67 |
| Oct 08, 2026 | 1.75 | 1.76 | 1.71 | 1.75 | 1.75 | -0.57% | 564,562 | 0.92 |
| Oct 07, 2026 | 1.75 | 1.79 | 1.72 | 1.76 | 1.76 | -0.56% | 240,672 | 0.39 |
| Oct 06, 2026 | 1.77 | 1.82 | 1.75 | 1.77 | 1.77 | +0.57% | 225,219 | 0.36 |
| Oct 05, 2026 | 1.75 | 1.79 | 1.73 | 1.76 | 1.76 | +0.57% | 230,246 | 0.36 |
| Oct 02, 2026 | 1.71 | 1.76 | 1.70 | 1.75 | 1.75 | +2.94% | 243,401 | 0.37 |
| Oct 01, 2026 | 1.73 | 1.78 | 1.70 | 1.70 | 1.70 | -1.73% | 348,955 | 0.52 |
| Sep 30, 2026 | 1.76 | 1.80 | 1.72 | 1.73 | 1.73 | -1.14% | 383,573 | 0.58 |
| Sep 29, 2026 | 1.74 | 1.77 | 1.70 | 1.75 | 1.75 | -1.13% | 393,273 | 0.58 |
| Sep 28, 2026 | 1.72 | 1.77 | 1.71 | 1.77 | 1.77 | +1.72% | 532,880 | 0.76 |
| Sep 25, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | 0.00% | 116,951 | 0.16 |
| Sep 24, 2026 | 1.73 | 1.76 | 1.71 | 1.74 | 1.74 | +1.16% | 706,928 | 0.97 |
| Sep 23, 2026 | 1.87 | 1.87 | 1.72 | 1.72 | 1.72 | -8.99% | 197,958 | 0.23 |
| Sep 22, 2026 | 1.81 | 1.89 | 1.76 | 1.89 | 1.89 | +4.42% | 342,315 | 0.38 |
| Sep 21, 2026 | 1.79 | 1.81 | 1.76 | 1.81 | 1.81 | +1.12% | 315,419 | 0.35 |
| Sep 18, 2026 | 1.80 | 1.80 | 1.73 | 1.79 | 1.79 | -0.56% | 860,996 | 0.94 |
| Sep 17, 2026 | 1.80 | 1.85 | 1.76 | 1.80 | 1.80 | +4.05% | 563,477 | 0.61 |
| Sep 16, 2026 | 1.74 | 1.75 | 1.68 | 1.73 | 1.73 | +0.58% | 338,177 | 0.35 |
| Sep 15, 2026 | 1.81 | 1.82 | 1.71 | 1.72 | 1.72 | -5.49% | 350,650 | 0.36 |
| Sep 14, 2026 | 1.70 | 1.84 | 1.70 | 1.82 | 1.82 | +7.06% | 831,524 | 0.85 |
| Sep 11, 2026 | 1.75 | 1.77 | 1.69 | 1.70 | 1.70 | -1.73% | 264,259 | 0.27 |
| Sep 10, 2026 | 1.71 | 1.75 | 1.62 | 1.73 | 1.73 | 0.00% | 677,294 | 0.68 |
| Sep 09, 2026 | 1.68 | 1.77 | 1.65 | 1.73 | 1.73 | +1.76% | 582,425 | 0.57 |
| Sep 08, 2026 | 1.58 | 1.75 | 1.58 | 1.70 | 1.70 | +0.59% | 690,577 | 0.66 |
| Sep 07, 2026 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.68 | 1.71 | 1.67 | 1.69 | 1.69 | -1.17% | 401,890 | 0.36 |
| Sep 03, 2026 | 1.69 | 1.74 | 1.67 | 1.71 | 1.71 | +1.18% | 221,955 | 0.19 |
