Health Catalyst, Inc - Common stock (HCAT)
4.4500
+0.1200 (2.77%)
NASDAQ · Last Trade: Apr 2nd, 11:32 PM EDT
Historical Prices For Health Catalyst, Inc - Common stock (HCAT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.24 | 4.48 | 4.23 | 4.45 | 441,113 | 4.45 |
| 4/01/2025 | 4.57 | 4.63 | 4.32 | 4.33 | 614,252 | 4.33 |
| 3/31/2025 | 4.45 | 4.58 | 4.33 | 4.53 | 686,072 | 4.53 |
| 3/28/2025 | 4.56 | 4.61 | 4.33 | 4.55 | 884,330 | 4.55 |
| 3/27/2025 | 4.51 | 4.67 | 4.41 | 4.60 | 669,832 | 4.60 |
| 3/26/2025 | 4.51 | 4.63 | 4.32 | 4.53 | 784,255 | 4.53 |
| 3/25/2025 | 4.46 | 4.54 | 4.30 | 4.47 | 468,533 | 4.47 |
| 3/24/2025 | 4.51 | 4.68 | 4.43 | 4.46 | 541,766 | 4.46 |
| 3/21/2025 | 4.26 | 4.46 | 4.20 | 4.41 | 737,278 | 4.41 |
| 3/20/2025 | 4.44 | 4.52 | 4.32 | 4.33 | 415,786 | 4.33 |
| 3/19/2025 | 4.46 | 4.63 | 4.36 | 4.51 | 842,213 | 4.51 |
| 3/18/2025 | 4.37 | 4.60 | 4.33 | 4.45 | 842,848 | 4.45 |
| 3/17/2025 | 4.15 | 4.51 | 4.15 | 4.45 | 673,160 | 4.45 |
| 3/14/2025 | 4.13 | 4.18 | 4.05 | 4.14 | 307,047 | 4.14 |
| 3/13/2025 | 4.64 | 4.64 | 4.10 | 4.11 | 505,074 | 4.11 |
| 3/12/2025 | 4.23 | 4.47 | 4.23 | 4.43 | 810,080 | 4.43 |
| 3/11/2025 | 4.01 | 4.18 | 3.90 | 4.17 | 775,146 | 4.17 |
| 3/10/2025 | 4.29 | 4.29 | 3.85 | 3.97 | 1,010,415 | 3.97 |
| 3/07/2025 | 4.43 | 4.51 | 4.28 | 4.29 | 802,472 | 4.29 |
| 3/06/2025 | 4.38 | 4.72 | 4.38 | 4.43 | 1,496,361 | 4.43 |
| 3/05/2025 | 4.51 | 4.60 | 4.38 | 4.55 | 918,203 | 4.55 |
| 3/04/2025 | 4.49 | 4.71 | 4.33 | 4.52 | 1,386,962 | 4.52 |
| 3/03/2025 | 4.66 | 4.73 | 4.28 | 4.60 | 1,833,303 | 4.60 |
| 2/28/2025 | 4.39 | 4.71 | 4.22 | 4.67 | 2,010,818 | 4.67 |
| 2/27/2025 | 4.75 | 4.96 | 3.76 | 4.39 | 2,137,307 | 4.39 |
| 2/26/2025 | 4.93 | 5.09 | 4.88 | 4.94 | 764,181 | 4.94 |
| 2/25/2025 | 5.07 | 5.07 | 4.75 | 4.95 | 779,430 | 4.95 |
| 2/24/2025 | 5.25 | 5.25 | 4.96 | 5.01 | 1,050,392 | 5.01 |
| 2/21/2025 | 5.49 | 5.49 | 5.20 | 5.23 | 633,012 | 5.23 |
| 2/20/2025 | 5.50 | 5.56 | 5.36 | 5.39 | 456,934 | 5.39 |
| 2/19/2025 | 5.35 | 5.56 | 5.25 | 5.55 | 857,506 | 5.55 |
| 2/18/2025 | 5.50 | 5.53 | 5.33 | 5.40 | 840,814 | 5.40 |
| 2/14/2025 | 5.50 | 5.68 | 5.41 | 5.42 | 645,369 | 5.42 |
| 2/13/2025 | 5.50 | 5.58 | 5.42 | 5.55 | 566,420 | 5.55 |
| 2/12/2025 | 5.41 | 5.62 | 5.40 | 5.44 | 873,852 | 5.44 |
| 2/11/2025 | 5.62 | 5.67 | 5.45 | 5.50 | 572,718 | 5.50 |
| 2/10/2025 | 5.75 | 5.86 | 5.63 | 5.75 | 516,478 | 5.75 |
| 2/07/2025 | 5.55 | 5.73 | 5.48 | 5.70 | 971,564 | 5.70 |
| 2/06/2025 | 5.89 | 5.89 | 5.42 | 5.49 | 722,315 | 5.49 |
| 2/05/2025 | 5.62 | 5.90 | 5.58 | 5.89 | 663,906 | 5.89 |
| 2/04/2025 | 5.48 | 5.66 | 5.47 | 5.62 | 679,937 | 5.62 |
| 2/03/2025 | 5.49 | 5.58 | 5.32 | 5.47 | 565,382 | 5.47 |
| 1/31/2025 | 5.55 | 5.69 | 5.46 | 5.63 | 951,845 | 5.63 |
| 1/30/2025 | 5.67 | 5.81 | 5.47 | 5.52 | 938,334 | 5.52 |
| 1/29/2025 | 5.81 | 5.84 | 5.62 | 5.63 | 503,170 | 5.63 |
| 1/28/2025 | 5.67 | 5.83 | 5.60 | 5.80 | 585,781 | 5.80 |
| 1/27/2025 | 5.80 | 5.92 | 5.55 | 5.68 | 682,956 | 5.68 |
| 1/24/2025 | 5.82 | 5.92 | 5.74 | 5.77 | 480,716 | 5.77 |
| 1/23/2025 | 5.53 | 5.79 | 5.42 | 5.79 | 770,578 | 5.79 |
| 1/22/2025 | 5.58 | 5.80 | 5.54 | 5.61 | 820,948 | 5.61 |
| 1/21/2025 | 5.50 | 5.93 | 5.50 | 5.68 | 1,360,820 | 5.68 |
| 1/17/2025 | 5.53 | 5.66 | 5.35 | 5.49 | 1,776,096 | 5.49 |
| 1/16/2025 | 5.77 | 5.83 | 5.48 | 5.50 | 1,157,402 | 5.50 |
| 1/15/2025 | 6.08 | 6.11 | 5.67 | 5.76 | 1,529,822 | 5.76 |
| 1/14/2025 | 6.56 | 6.60 | 5.84 | 5.90 | 1,107,750 | 5.90 |
| 1/13/2025 | 6.81 | 7.20 | 6.37 | 6.49 | 687,645 | 6.49 |
| 1/10/2025 | 7.13 | 7.25 | 6.85 | 6.89 | 477,500 | 6.89 |
| 1/08/2025 | 7.27 | 7.43 | 6.86 | 7.36 | 780,114 | 7.36 |
| 1/07/2025 | 7.40 | 7.55 | 6.83 | 6.98 | 661,642 | 6.98 |
| 1/06/2025 | 7.40 | 7.65 | 7.37 | 7.40 | 613,892 | 7.40 |
| 1/03/2025 | 7.36 | 7.52 | 7.18 | 7.42 | 409,605 | 7.42 |