5 DAY PERFORMANCE
-3.51%
1 MONTH PERFORMANCE
-6.77%
3 MONTH PERFORMANCE
-35.67%
6 MONTH PERFORMANCE
-25.92%
YEAR-TO-DATE PERFORMANCE
-26.03%
1 YEAR PERFORMANCE
-38.25%
Health Catalyst, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $5.49 | $5.23 (-4.74%) | $5.49 | $5.20 | 633,010 | $316.11 M |
02/20/2025 | $5.50 | $5.39 (-2%) | $5.56 | $5.36 | 456,934 | $325.78 M |
02/19/2025 | $5.35 | $5.55 (3.74%) | $5.56 | $5.25 | 857,506 | $335.45 M |
02/18/2025 | $5.50 | $5.40 (-1.82%) | $5.53 | $5.33 | 840,814 | $326.38 M |
02/14/2025 | $5.50 | $5.42 (-1.45%) | $5.68 | $5.41 | 645,400 | $327.59 M |
02/13/2025 | $5.50 | $5.55 (0.91%) | $5.58 | $5.42 | 566,420 | $335.45 M |
02/12/2025 | $5.41 | $5.44 (0.55%) | $5.62 | $5.40 | 873,900 | $328.80 M |
02/11/2025 | $5.62 | $5.50 (-2.14%) | $5.67 | $5.45 | 572,728 | $332.43 M |
02/10/2025 | $5.75 | $5.75 (0%) | $5.86 | $5.63 | 516,500 | $347.54 M |
02/07/2025 | $5.55 | $5.70 (2.7%) | $5.73 | $5.48 | 971,600 | $344.51 M |
02/06/2025 | $5.89 | $5.49 (-6.79%) | $5.89 | $5.42 | 722,315 | $331.82 M |
02/05/2025 | $5.62 | $5.89 (4.8%) | $5.90 | $5.58 | 663,923 | $356.00 M |
02/04/2025 | $5.48 | $5.62 (2.55%) | $5.66 | $5.47 | 679,937 | $339.68 M |
02/03/2025 | $5.49 | $5.47 (-0.36%) | $5.58 | $5.32 | 566,600 | $330.61 M |
01/31/2025 | $5.55 | $5.63 (1.44%) | $5.69 | $5.46 | 951,845 | $340.28 M |
01/30/2025 | $5.67 | $5.52 (-2.65%) | $5.81 | $5.47 | 938,432 | $333.63 M |
01/29/2025 | $5.81 | $5.63 (-3.1%) | $5.84 | $5.62 | 503,320 | $340.28 M |
01/28/2025 | $5.67 | $5.80 (2.29%) | $5.83 | $5.60 | 585,800 | $350.56 M |
01/27/2025 | $5.80 | $5.68 (-2.07%) | $5.92 | $5.55 | 683,000 | $343.30 M |
01/24/2025 | $5.82 | $5.77 (-0.86%) | $5.92 | $5.74 | 480,716 | $348.74 M |
01/23/2025 | $5.53 | $5.79 (4.7%) | $5.79 | $5.42 | 770,600 | $349.95 M |
01/22/2025 | $5.58 | $5.61 (0.54%) | $5.80 | $5.54 | 820,948 | $339.07 M |
01/21/2025 | $5.50 | $5.68 (3.27%) | $5.93 | $5.50 | 1.36 M | $343.30 M |
01/17/2025 | $5.53 | $5.49 (-0.72%) | $5.66 | $5.35 | 1.78 M | $331.82 M |
01/16/2025 | $5.77 | $5.50 (-4.68%) | $5.83 | $5.48 | 1.16 M | $332.43 M |
01/15/2025 | $6.08 | $5.76 (-5.26%) | $6.11 | $5.67 | 1.53 M | $348.14 M |
01/14/2025 | $6.56 | $5.90 (-10.06%) | $6.60 | $5.84 | 1.11 M | $356.60 M |
01/13/2025 | $6.81 | $6.49 (-4.7%) | $7.20 | $6.37 | 687,646 | $392.26 M |
01/10/2025 | $7.13 | $6.89 (-3.37%) | $7.25 | $6.85 | 477,500 | $416.44 M |
01/08/2025 | $7.27 | $7.36 (1.24%) | $7.44 | $6.86 | 780,114 | $444.85 M |
01/07/2025 | $7.40 | $6.98 (-5.68%) | $7.56 | $6.83 | 663,042 | $421.88 M |
01/06/2025 | $7.40 | $7.40 (0%) | $7.65 | $7.37 | 613,900 | $447.26 M |
01/03/2025 | $7.36 | $7.42 (0.82%) | $7.52 | $7.18 | 409,605 | $448.47 M |
01/02/2025 | $7.07 | $7.34 (3.82%) | $7.47 | $7.07 | 338,216 | $443.64 M |
12/31/2024 | $7.04 | $7.07 (0.43%) | $7.29 | $6.93 | 445,136 | $427.32 M |
12/30/2024 | $6.99 | $7.01 (0.29%) | $7.04 | $6.72 | 506,800 | $423.69 M |
12/27/2024 | $7.05 | $7.08 (0.43%) | $7.20 | $6.78 | 560,524 | $427.92 M |
12/26/2024 | $6.85 | $7.09 (3.5%) | $7.10 | $6.80 | 601,703 | $428.53 M |
12/24/2024 | $6.91 | $6.90 (-0.14%) | $6.97 | $6.78 | 185,734 | $417.04 M |
12/23/2024 | $7.06 | $6.94 (-1.7%) | $7.14 | $6.85 | 462,649 | $419.46 M |
12/20/2024 | $6.84 | $7.09 (3.65%) | $7.25 | $6.75 | 937,600 | $428.53 M |
12/19/2024 | $7.45 | $6.97 (-6.44%) | $7.45 | $6.96 | 836,247 | $421.27 M |
12/18/2024 | $7.65 | $7.27 (-4.97%) | $8.00 | $7.14 | 581,460 | $439.41 M |
12/17/2024 | $7.80 | $7.65 (-1.92%) | $7.93 | $7.58 | 337,010 | $462.37 M |
12/16/2024 | $7.95 | $7.85 (-1.26%) | $8.00 | $7.76 | 501,700 | $474.46 M |
12/13/2024 | $8.01 | $7.99 (-0.25%) | $8.10 | $7.75 | 421,029 | $482.92 M |
12/12/2024 | $8.30 | $8.01 (-3.49%) | $8.50 | $8.00 | 370,700 | $484.13 M |
12/11/2024 | $8.44 | $8.36 (-0.95%) | $8.50 | $8.18 | 311,401 | $505.29 M |
12/10/2024 | $8.41 | $8.37 (-0.48%) | $8.52 | $8.17 | 393,600 | $505.89 M |
12/09/2024 | $8.44 | $8.34 (-1.18%) | $8.74 | $8.34 | 474,219 | $504.08 M |
12/06/2024 | $8.33 | $8.35 (0.24%) | $8.57 | $8.21 | 565,100 | $504.68 M |
12/05/2024 | $7.88 | $8.25 (4.7%) | $8.84 | $7.79 | 931,700 | $498.64 M |
12/04/2024 | $7.92 | $7.93 (0.13%) | $7.99 | $7.49 | 1.29 M | $479.30 M |
12/03/2024 | $8.91 | $7.94 (-10.89%) | $8.91 | $7.93 | 670,110 | $479.90 M |
12/02/2024 | $8.74 | $9.02 (3.2%) | $9.24 | $8.65 | 946,200 | $545.18 M |
11/29/2024 | $8.72 | $8.83 (1.26%) | $8.96 | $8.67 | 241,715 | $533.69 M |
11/27/2024 | $8.52 | $8.65 (1.53%) | $8.83 | $8.52 | 470,217 | $522.81 M |
11/26/2024 | $8.59 | $8.50 (-1.05%) | $8.77 | $8.45 | 434,240 | $513.75 M |
11/25/2024 | $8.29 | $8.52 (2.77%) | $8.61 | $8.24 | 555,155 | $514.96 M |
11/22/2024 | $7.68 | $8.13 (5.86%) | $8.25 | $7.67 | 492,210 | $491.39 M |