Health Catalyst Inc (HCAT) Historical Stock Data
6.03 ↑0.43 (7.68%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HCAT is down -0.68% a day on average. There have been 12 days where Health Catalyst Inc closed green and 18 days where HCAT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.61 | 6.03 | ↑$0.42 (7.49%) | 5.53 | 6.07 | 692.65K |
| 2024-04-25 | 5.95 | 5.60 | ↓$0.35 (-5.88%) | 5.55 | 5.95 | 699.35K |
| 2024-04-24 | 5.70 | 6.03 | ↑$0.33 (5.79%) | 5.57 | 6.06 | 781.63K |
| 2024-04-23 | 5.51 | 5.60 | ↑$0.09 (1.63%) | 5.45 | 5.69 | 493.21K |
| 2024-04-22 | 5.64 | 5.56 | ↓$0.08 (-1.42%) | 5.49 | 5.84 | 601.35K |
| 2024-04-19 | 5.65 | 5.58 | ↓$0.07 (-1.24%) | 5.51 | 5.68 | 563.70K |
| 2024-04-18 | 5.61 | 5.70 | ↑$0.09 (1.52%) | 5.54 | 5.81 | 465.59K |
| 2024-04-17 | 5.56 | 5.63 | ↑$0.07 (1.17%) | 5.52 | 5.73 | 585.29K |
| 2024-04-16 | 5.61 | 5.53 | ↓$0.08 (-1.43%) | 5.51 | 5.67 | 516.81K |
| 2024-04-15 | 6.11 | 5.67 | ↓$0.44 (-7.20%) | 5.64 | 6.12 | 1.08M |
| 2024-04-12 | 6.33 | 6.09 | ↓$0.24 (-3.79%) | 5.99 | 6.38 | 370.94K |
| 2024-04-11 | 6.32 | 6.40 | ↑$0.08 (1.27%) | 6.21 | 6.41 | 461.60K |
| 2024-04-10 | 6.27 | 6.23 | ↓$0.04 (-0.64%) | 6.06 | 6.42 | 1.07M |
| 2024-04-09 | 6.61 | 6.68 | ↑$0.07 (1.06%) | 6.55 | 6.90 | 871.53K |
| 2024-04-08 | 6.67 | 6.60 | ↓$0.07 (-1.05%) | 6.53 | 6.72 | 517.96K |
| 2024-04-05 | 6.59 | 6.58 | ↓$0.01 (-0.15%) | 6.52 | 6.74 | 676.69K |
| 2024-04-04 | 6.79 | 6.67 | ↓$0.12 (-1.77%) | 6.65 | 6.95 | 464.05K |
| 2024-04-03 | 6.90 | 6.69 | ↓$0.21 (-3.04%) | 6.66 | 6.91 | 457.01K |
| 2024-04-02 | 7.20 | 6.96 | ↓$0.24 (-3.33%) | 6.91 | 7.27 | 664.87K |
| 2024-04-01 | 7.57 | 7.28 | ↓$0.29 (-3.83%) | 7.27 | 7.57 | 321.60K |
| 2024-03-28 | 7.47 | 7.53 | ↑$0.06 (0.80%) | 7.47 | 7.74 | 539.92K |
| 2024-03-27 | 7.59 | 7.44 | ↓$0.15 (-1.98%) | 7.40 | 7.59 | 482.75K |
| 2024-03-26 | 7.57 | 7.49 | ↓$0.08 (-1.06%) | 7.44 | 7.62 | 427.34K |
| 2024-03-25 | 7.81 | 7.47 | ↓$0.34 (-4.35%) | 7.46 | 7.95 | 378.72K |
| 2024-03-22 | 8.08 | 7.81 | ↓$0.27 (-3.34%) | 7.81 | 8.11 | 595.32K |
| 2024-03-21 | 8.10 | 8.11 | ↑$0.01 (0.12%) | 7.95 | 8.23 | 689.53K |
| 2024-03-20 | 7.88 | 8.05 | ↑$0.17 (2.16%) | 7.72 | 8.12 | 403.97K |
| 2024-03-19 | 7.60 | 7.92 | ↑$0.32 (4.21%) | 7.60 | 8.02 | 609.69K |
| 2024-03-18 | 7.82 | 7.61 | ↓$0.21 (-2.69%) | 7.60 | 7.89 | 660.74K |
| 2024-03-15 | 7.78 | 7.82 | ↑$0.04 (0.51%) | 7.67 | 8.05 | 761.78K |
Create an account or log in to view more rows.
$HCAT weak
$HCAT Who’s still buying calls?
$HCAT Free money indeed??
$HCAT Games being played here.
$HCAT due for a spike!
$HCAT I like the stock!
$HCAT Buying more
$HCAT now I buy
$HCAT used to this fuckery!! Not leaving no chance !
$HCAT this stock has me so excited i cant sleep!!