Health Catalyst Inc (HCAT) Historical Stock Data
7.53 ↑0.09 (1.21%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HCAT is down -0.60% 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 |
---|---|---|---|---|---|---|
2024-03-28 | 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 |
2024-03-14 | 8.10 | 7.80 | ↓$0.30 (-3.70%) | 7.77 | 8.10 | 675.61K |
2024-03-13 | 8.11 | 8.14 | ↑$0.03 (0.37%) | 8.03 | 8.30 | 551.47K |
2024-03-12 | 8.53 | 8.15 | ↓$0.38 (-4.45%) | 8.14 | 8.54 | 376.37K |
2024-03-11 | 8.67 | 8.58 | ↓$0.09 (-1.04%) | 8.53 | 8.80 | 416.19K |
2024-03-08 | 9.00 | 8.74 | ↓$0.26 (-2.89%) | 8.72 | 9.20 | 474.10K |
2024-03-07 | 8.97 | 8.91 | ↓$0.06 (-0.67%) | 8.75 | 9.10 | 399.65K |
2024-03-06 | 8.88 | 8.87 | ↓$0.01 (-0.11%) | 8.62 | 9.00 | 652.79K |
2024-03-05 | 8.18 | 8.65 | ↑$0.47 (5.75%) | 8.01 | 8.88 | 1.45M |
2024-03-04 | 8.08 | 8.25 | ↑$0.17 (2.10%) | 7.95 | 8.32 | 695.55K |
2024-03-01 | 8.35 | 8.06 | ↓$0.29 (-3.47%) | 7.87 | 8.35 | 0.94M |
2024-02-29 | 8.34 | 8.32 | ↓$0.02 (-0.24%) | 8.24 | 8.65 | 880.13K |
2024-02-28 | 8.58 | 8.16 | ↓$0.42 (-4.90%) | 8.05 | 8.84 | 0.94M |
2024-02-27 | 7.83 | 8.31 | ↑$0.48 (6.13%) | 7.60 | 8.36 | 1.32M |
2024-02-26 | 7.73 | 7.72 | ↓$0.01 (-0.13%) | 7.60 | 8.12 | 828.55K |
2024-02-23 | 7.66 | 7.78 | ↑$0.12 (1.57%) | 7.26 | 8.17 | 1.75M |
2024-02-22 | 9.09 | 8.47 | ↓$0.62 (-6.82%) | 8.46 | 9.25 | 641.63K |
2024-02-21 | 9.64 | 9.12 | ↓$0.52 (-5.39%) | 9.05 | 9.72 | 533.35K |
2024-02-20 | 9.75 | 9.71 | ↓$0.04 (-0.41%) | 9.60 | 9.89 | 352.63K |
2024-02-16 | 9.74 | 9.83 | ↑$0.09 (0.92%) | 9.68 | 10.14 | 361.86K |
2024-02-15 | 9.55 | 10.03 | ↑$0.48 (5.03%) | 9.55 | 10.11 | 501.13K |
Create an account or log in to view more rows.
$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!!
$HCAT Looking for this cup to breakout.