-
5 DAY PERFORMANCE
+7.70% -
1 MONTH PERFORMANCE
+0.37% -
3 MONTH PERFORMANCE
+11.55% -
6 MONTH PERFORMANCE
+21.95% -
YEAR-TO-DATE PERFORMANCE
-12.42% -
1 YEAR PERFORMANCE
+5.05%
Health Catalyst, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $7.68 | $8.13 (5.86%) | $8.25 | $7.67 | 492,210 | $491.39 M |
| 11/21/2024 | $7.42 | $7.66 (3.23%) | $7.68 | $7.31 | 653,400 | $462.98 M |
| 11/20/2024 | $7.49 | $7.36 (-1.74%) | $7.50 | $7.20 | 472,400 | $444.85 M |
| 11/19/2024 | $7.37 | $7.54 (2.31%) | $7.59 | $7.31 | 315,900 | $455.73 M |
| 11/18/2024 | $7.64 | $7.53 (-1.44%) | $7.80 | $7.32 | 524,727 | $455.12 M |
| 11/15/2024 | $8.50 | $7.65 (-10%) | $8.59 | $7.63 | 735,511 | $462.37 M |
| 11/14/2024 | $8.62 | $8.45 (-1.97%) | $8.73 | $8.43 | 388,933 | $510.73 M |
| 11/13/2024 | $8.39 | $8.66 (3.22%) | $8.88 | $8.17 | 481,528 | $523.42 M |
| 11/12/2024 | $8.22 | $8.13 (-1.09%) | $8.65 | $7.91 | 543,839 | $491.39 M |
| 11/11/2024 | $8.31 | $8.32 (0.12%) | $8.60 | $8.06 | 592,600 | $502.87 M |
| 11/08/2024 | $8.82 | $8.24 (-6.58%) | $9.02 | $8.23 | 674,743 | $498.03 M |
| 11/07/2024 | $7.79 | $8.86 (13.74%) | $9.04 | $7.61 | 820,145 | $535.51 M |
| 11/06/2024 | $8.36 | $8.25 (-1.32%) | $8.60 | $8.11 | 619,847 | $498.64 M |
| 11/05/2024 | $7.61 | $7.76 (1.97%) | $7.91 | $7.41 | 404,000 | $469.02 M |
| 11/04/2024 | $7.64 | $7.68 (0.52%) | $7.83 | $7.52 | 503,430 | $464.19 M |
| 11/01/2024 | $7.85 | $7.70 (-1.91%) | $7.98 | $7.64 | 388,823 | $456.64 M |
| 10/31/2024 | $8.02 | $7.77 (-3.12%) | $8.02 | $7.73 | 720,300 | $460.79 M |
| 10/30/2024 | $7.87 | $8.04 (2.16%) | $8.05 | $7.81 | 328,066 | $476.80 M |
| 10/29/2024 | $7.92 | $7.91 (-0.13%) | $8.03 | $7.79 | 323,470 | $469.09 M |
| 10/28/2024 | $7.68 | $7.93 (3.26%) | $8.11 | $7.65 | 429,200 | $470.28 M |
| 10/25/2024 | $7.78 | $7.66 (-1.54%) | $7.84 | $7.63 | 367,425 | $454.27 M |
| 10/24/2024 | $8.12 | $7.78 (-4.19%) | $8.21 | $7.77 | 697,711 | $461.38 M |
| 10/23/2024 | $8.65 | $8.08 (-6.59%) | $8.81 | $8.02 | 550,900 | $479.17 M |
| 10/22/2024 | $8.60 | $8.63 (0.35%) | $9.01 | $8.53 | 1.17 M | $511.79 M |
| 10/21/2024 | $8.64 | $8.60 (-0.46%) | $8.66 | $8.21 | 665,478 | $510.01 M |
| 10/18/2024 | $8.66 | $8.66 (0%) | $8.70 | $8.43 | 299,200 | $513.57 M |
| 10/17/2024 | $8.70 | $8.65 (-0.57%) | $8.79 | $8.49 | 227,800 | $512.98 M |
| 10/16/2024 | $8.60 | $8.72 (1.4%) | $8.82 | $8.43 | 517,400 | $517.13 M |
| 10/15/2024 | $8.16 | $8.52 (4.41%) | $8.65 | $8.13 | 678,524 | $505.27 M |
| 10/14/2024 | $8.17 | $8.23 (0.73%) | $8.29 | $8.04 | 286,344 | $488.07 M |
| 10/11/2024 | $7.84 | $8.14 (3.83%) | $8.15 | $7.81 | 273,721 | $482.73 M |
| 10/10/2024 | $7.80 | $7.85 (0.64%) | $7.92 | $7.66 | 266,500 | $465.53 M |
| 10/09/2024 | $7.81 | $7.91 (1.28%) | $7.95 | $7.65 | 311,400 | $469.09 M |
| 10/08/2024 | $7.77 | $7.83 (0.77%) | $8.08 | $7.72 | 287,300 | $464.35 M |
| 10/07/2024 | $7.66 | $7.62 (-0.52%) | $7.78 | $7.46 | 279,600 | $451.89 M |
| 10/04/2024 | $7.83 | $7.70 (-1.66%) | $7.85 | $7.60 | 266,900 | $456.64 M |
| 10/03/2024 | $7.82 | $7.63 (-2.43%) | $7.96 | $7.60 | 187,041 | $452.49 M |
| 10/02/2024 | $8.12 | $7.90 (-2.71%) | $8.16 | $7.78 | 209,800 | $468.50 M |
| 10/01/2024 | $8.13 | $8.05 (-0.98%) | $8.13 | $7.90 | 307,207 | $477.40 M |
| 09/30/2024 | $8.27 | $8.14 (-1.57%) | $8.48 | $8.13 | 285,400 | $482.73 M |
| 09/27/2024 | $8.54 | $8.31 (-2.69%) | $8.63 | $8.25 | 223,019 | $492.81 M |
| 09/26/2024 | $8.36 | $8.39 (0.36%) | $8.42 | $8.11 | 724,421 | $497.56 M |
| 09/25/2024 | $8.11 | $8.23 (1.48%) | $8.39 | $7.97 | 494,700 | $488.07 M |
| 09/24/2024 | $8.29 | $8.08 (-2.53%) | $8.29 | $7.80 | 890,272 | $479.17 M |
| 09/23/2024 | $8.66 | $8.20 (-5.31%) | $8.66 | $8.06 | 459,300 | $486.29 M |
| 09/20/2024 | $8.80 | $8.69 (-1.25%) | $8.95 | $8.49 | 908,511 | $515.35 M |
| 09/19/2024 | $9.00 | $8.83 (-1.89%) | $9.11 | $8.71 | 448,400 | $523.65 M |
| 09/18/2024 | $8.61 | $8.74 (1.51%) | $8.97 | $8.35 | 601,119 | $518.32 M |
| 09/17/2024 | $8.63 | $8.70 (0.81%) | $8.90 | $8.49 | 728,568 | $515.94 M |
| 09/16/2024 | $8.43 | $8.52 (1.07%) | $8.77 | $8.37 | 585,708 | $505.27 M |
| 09/13/2024 | $8.12 | $8.44 (3.94%) | $8.50 | $8.05 | 579,200 | $500.52 M |
| 09/12/2024 | $8.05 | $8.02 (-0.37%) | $8.24 | $7.74 | 345,700 | $475.62 M |
| 09/11/2024 | $7.74 | $7.95 (2.71%) | $8.05 | $7.69 | 456,800 | $471.47 M |
| 09/10/2024 | $7.54 | $7.85 (4.11%) | $7.87 | $7.36 | 535,000 | $465.53 M |
| 09/09/2024 | $7.24 | $7.48 (3.31%) | $7.54 | $7.12 | 475,726 | $443.59 M |
| 09/06/2024 | $7.34 | $7.29 (-0.68%) | $7.53 | $7.25 | 452,020 | $432.32 M |
| 09/05/2024 | $7.49 | $7.38 (-1.47%) | $7.61 | $7.19 | 518,200 | $437.66 M |
| 09/04/2024 | $7.39 | $7.54 (2.03%) | $7.86 | $7.27 | 773,246 | $447.15 M |
| 09/03/2024 | $7.02 | $7.25 (3.28%) | $7.43 | $7.02 | 587,300 | $429.95 M |
| 08/30/2024 | $7.00 | $7.19 (2.71%) | $7.21 | $6.84 | 318,100 | $426.39 M |
| 08/29/2024 | $6.89 | $6.92 (0.44%) | $7.00 | $6.75 | 281,300 | $410.38 M |
| 08/28/2024 | $6.86 | $6.82 (-0.58%) | $6.89 | $6.72 | 391,632 | $404.45 M |
| 08/27/2024 | $7.13 | $6.91 (-3.09%) | $7.15 | $6.89 | 227,927 | $409.79 M |
| 08/26/2024 | $7.39 | $7.16 (-3.11%) | $7.39 | $7.08 | 432,624 | $424.62 M |
| 08/23/2024 | $7.15 | $7.27 (1.68%) | $7.54 | $6.98 | 526,508 | $431.14 M |