5 DAY PERFORMANCE
-2.44%
1 MONTH PERFORMANCE
-7.62%
3 MONTH PERFORMANCE
-28.95%
6 MONTH PERFORMANCE
-48.05%
YEAR-TO-DATE PERFORMANCE
-43.42%
1 YEAR PERFORMANCE
-36.61%
Health Catalyst, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/01/2025 | $4.01 | $4.01 (-0.12%) | $4.06 | $3.92 | 141,183 | $245.77 M |
04/30/2025 | $3.98 | $3.95 (-0.75%) | $4.02 | $3.90 | 345,754 | $246.39 M |
04/29/2025 | $4.00 | $4.07 (1.75%) | $4.15 | $3.97 | 517,107 | $253.87 M |
04/28/2025 | $4.10 | $4.06 (-0.98%) | $4.21 | $3.92 | 392,200 | $253.25 M |
04/25/2025 | $3.96 | $4.10 (3.54%) | $4.11 | $3.93 | 600,800 | $255.75 M |
04/24/2025 | $3.98 | $3.98 (0%) | $4.11 | $3.92 | 598,500 | $248.26 M |
04/23/2025 | $3.81 | $3.90 (2.36%) | $4.07 | $3.81 | 881,100 | $243.27 M |
04/22/2025 | $3.63 | $3.66 (0.83%) | $3.81 | $3.60 | 570,577 | $228.30 M |
04/21/2025 | $3.79 | $3.58 (-5.54%) | $3.81 | $3.56 | 371,617 | $223.31 M |
04/17/2025 | $3.72 | $3.84 (3.23%) | $3.89 | $3.61 | 465,545 | $239.53 M |
04/16/2025 | $3.62 | $3.75 (3.59%) | $3.75 | $3.56 | 575,700 | $233.91 M |
04/15/2025 | $3.83 | $3.70 (-3.39%) | $3.93 | $3.67 | 412,400 | $230.79 M |
04/14/2025 | $4.02 | $3.84 (-4.48%) | $4.31 | $3.75 | 412,824 | $239.53 M |
04/11/2025 | $3.82 | $3.93 (2.88%) | $3.96 | $3.63 | 437,100 | $245.14 M |
04/10/2025 | $3.89 | $3.83 (-1.54%) | $3.89 | $3.70 | 589,700 | $238.90 M |
04/09/2025 | $3.70 | $4.02 (8.65%) | $4.13 | $3.60 | 1.05 M | $250.76 M |
04/08/2025 | $4.05 | $3.82 (-5.68%) | $4.10 | $3.73 | 689,461 | $238.28 M |
04/07/2025 | $3.78 | $3.99 (5.56%) | $4.20 | $3.75 | 539,204 | $248.88 M |
04/04/2025 | $4.01 | $4.01 (0%) | $4.18 | $3.72 | 940,100 | $250.13 M |
04/03/2025 | $4.18 | $4.14 (-0.96%) | $4.26 | $4.05 | 526,803 | $258.24 M |
04/02/2025 | $4.24 | $4.45 (4.95%) | $4.48 | $4.23 | 441,113 | $277.58 M |
04/01/2025 | $4.57 | $4.33 (-5.25%) | $4.64 | $4.32 | 614,253 | $270.09 M |
03/31/2025 | $4.45 | $4.53 (1.8%) | $4.58 | $4.33 | 686,100 | $282.57 M |
03/28/2025 | $4.56 | $4.55 (-0.22%) | $4.61 | $4.33 | 884,330 | $283.82 M |
03/27/2025 | $4.51 | $4.60 (2%) | $4.67 | $4.41 | 669,832 | $286.93 M |
03/26/2025 | $4.51 | $4.53 (0.44%) | $4.64 | $4.32 | 784,300 | $282.57 M |
03/25/2025 | $4.46 | $4.47 (0.22%) | $4.54 | $4.30 | 468,533 | $278.83 M |
03/24/2025 | $4.51 | $4.46 (-1.11%) | $4.68 | $4.43 | 541,766 | $278.20 M |
03/21/2025 | $4.26 | $4.41 (3.52%) | $4.47 | $4.20 | 737,300 | $275.08 M |
03/20/2025 | $4.44 | $4.33 (-2.48%) | $4.52 | $4.32 | 415,800 | $270.09 M |
03/19/2025 | $4.46 | $4.51 (1.12%) | $4.63 | $4.36 | 842,213 | $281.32 M |
03/18/2025 | $4.37 | $4.45 (1.83%) | $4.60 | $4.34 | 842,848 | $277.58 M |
03/17/2025 | $4.15 | $4.45 (7.23%) | $4.51 | $4.15 | 673,200 | $277.58 M |
03/14/2025 | $4.13 | $4.14 (0.24%) | $4.18 | $4.05 | 307,047 | $258.24 M |
03/13/2025 | $4.64 | $4.11 (-11.42%) | $4.64 | $4.10 | 505,148 | $256.37 M |
03/12/2025 | $4.23 | $4.43 (4.73%) | $4.47 | $4.23 | 810,100 | $276.33 M |
03/11/2025 | $4.01 | $4.17 (3.99%) | $4.18 | $3.90 | 775,146 | $260.11 M |
03/10/2025 | $4.29 | $3.97 (-7.46%) | $4.29 | $3.85 | 1.01 M | $247.64 M |
03/07/2025 | $4.43 | $4.29 (-3.16%) | $4.51 | $4.28 | 802,500 | $267.60 M |
03/06/2025 | $4.38 | $4.43 (1.14%) | $4.72 | $4.38 | 1.50 M | $276.33 M |
03/05/2025 | $4.51 | $4.55 (0.89%) | $4.60 | $4.39 | 940,800 | $283.82 M |
03/04/2025 | $4.49 | $4.52 (0.67%) | $4.71 | $4.33 | 1.39 M | $281.94 M |
03/03/2025 | $4.66 | $4.60 (-1.29%) | $4.73 | $4.28 | 1.85 M | $286.93 M |
02/28/2025 | $4.39 | $4.67 (6.38%) | $4.72 | $4.22 | 2.01 M | $291.30 M |
02/27/2025 | $4.75 | $4.39 (-7.58%) | $4.96 | $3.76 | 2.14 M | $273.84 M |
02/26/2025 | $4.93 | $4.94 (0.2%) | $5.09 | $4.89 | 768,200 | $308.14 M |
02/25/2025 | $5.07 | $4.95 (-2.37%) | $5.07 | $4.76 | 779,430 | $308.77 M |
02/24/2025 | $5.25 | $5.01 (-4.57%) | $5.25 | $4.96 | 1.05 M | $312.51 M |
02/21/2025 | $5.49 | $5.23 (-4.74%) | $5.49 | $5.20 | 633,012 | $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 |