Health Catalyst, Inc. (HCAT) Charts

$5.23

south_east
-$0.16 (-2.97%)
Day's range
$5.2
Day's range
$5.49

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