Dark

HCAT
Health Catalyst, Inc Common Stock
stock NASDAQ

At Close

Aug 6, 2026 3:59:57 PM EDT

2.29USD-3.782%(-0.09)2,140,162

1.98Bid 2.63Ask 0.65Spread

Pre-market

Aug 6, 2026 8:46:30 AM EDT

2.47USD+3.782%(+0.09)1,122

After-hours

Aug 6, 2026 4:58:30 PM EDT

1.81USD-20.961%(-0.48)251,695

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	2.3900	2.4000	2.220000	2.2900	-4.184%	2,140,162	0.000%
2026-08-05	2.3000	2.3950	2.250000	2.3900	+4.825%	910,462	-4.184%
2026-08-04	2.2300	2.2800	2.220000	2.2800	+3.167%	471,650	+0.439%
2026-08-03	2.1500	2.2800	2.150000	2.2100	+5.742%	744,956	+3.620%
2026-07-31	2.0900	2.1200	2.045000	2.0900	+0.481%	398,718	+9.569%
2026-07-30	2.1600	2.1900	2.035000	2.0800	-3.704%	501,278	+10.096%
2026-07-29	2.1400	2.2500	2.115000	2.1600	+0.935%	794,398	+6.019%
2026-07-28	2.1000	2.1800	2.080000	2.1400	-0.465%	298,505	+7.009%
2026-07-27	2.0800	2.1800	2.080000	2.1500	+3.365%	369,189	+6.512%
2026-07-24	2.0100	2.1050	2.010000	2.0800	+3.483%	423,779	+10.096%
2026-07-23	2.0400	2.0500	2.010000	2.0100	-1.471%	388,526	+13.930%
2026-07-22	2.0900	2.1000	2.020000	2.0400	-2.857%	472,677	+12.255%
2026-07-21	2.2000	2.2000	2.070000	2.1000	-2.778%	427,431	+9.048%
2026-07-20	2.2300	2.2500	2.140000	2.1600	-4.000%	811,986	+6.019%
2026-07-17	2.3200	2.3465	2.200000	2.2500	-1.316%	557,229	+1.778%
2026-07-16	2.3400	2.3894	2.270000	2.2800	-2.146%	544,561	+0.439%
2026-07-15	2.2700	2.3900	2.270000	2.3300	+1.747%	563,952	-1.717%
2026-07-14	2.2800	2.3100	2.230000	2.2900	0.000%	431,841	0.000%
2026-07-13	2.3000	2.3400	2.240000	2.2900	0.000%	1,024,970	0.000%
2026-07-10	2.2400	2.3100	2.230000	2.2900	+2.232%	475,045	0.000%
2026-07-09	2.2000	2.2450	2.145000	2.2400	+1.818%	824,343	+2.232%
2026-07-08	2.2200	2.2300	2.120000	2.2000	-3.084%	789,804	+4.091%
2026-07-07	2.2900	2.3700	2.225000	2.2700	-0.873%	1,924,573	+0.881%
2026-07-06	2.0800	2.3100	2.050000	2.2900	+10.096%	840,885	0.000%
2026-07-02	2.0900	2.2000	2.070000	2.0800	+0.483%	1,085,200	+10.096%
2026-07-01	1.9900	2.2400	1.980000	2.0700	+4.020%	1,806,191	+10.628%
2026-06-30	1.9300	2.0600	1.890000	1.9900	+1.531%	1,667,966	+15.075%
2026-06-29	1.9100	2.0187	1.903000	1.9600	+3.158%	1,242,141	+16.837%
2026-06-26	1.7600	1.9600	1.750000	1.9000	+7.345%	9,167,828	+20.526%
2026-06-25	1.7100	1.8300	1.650300	1.7700	+2.907%	1,831,155	+29.379%
2026-06-24	1.7600	1.8800	1.720000	1.7200	-2.273%	1,117,442	+33.140%
2026-06-23	1.6900	1.7950	1.670000	1.7600	+2.326%	1,484,235	+30.114%
2026-06-22	1.7000	1.7560	1.640000	1.7200	-1.149%	778,384	+33.140%
2026-06-18	1.7700	1.8260	1.660000	1.7400	-1.695%	2,649,259	+31.609%
2026-06-17	1.7600	1.8200	1.720000	1.7700	-0.562%	991,887	+29.379%
2026-06-16	1.8400	1.8400	1.745000	1.7800	-3.261%	1,020,084	+28.652%
2026-06-15	1.8800	1.9200	1.750000	1.8400	-0.541%	1,091,126	+24.457%
2026-06-12	1.6700	1.8700	1.575000	1.8500	+12.805%	1,386,646	+23.784%
2026-06-11	1.6000	1.7050	1.530000	1.6400	+2.500%	2,387,531	+39.634%
2026-06-10	1.7000	1.7750	1.590000	1.6000	-6.433%	2,447,798	+43.125%
2026-06-09	1.7300	1.7900	1.590000	1.7100	-2.006%	1,999,381	+33.918%
2026-06-08	1.9300	1.9800	1.710000	1.7450	-9.585%	2,543,256	+31.232%
2026-06-05	1.9500	2.2300	1.885000	1.9300	-0.515%	4,627,858	+18.653%
2026-06-04	1.7800	2.0700	1.710000	1.9400	+45.865%	27,890,186	+18.041%
2026-06-03	1.3500	1.3900	1.280000	1.3300	-1.481%	358,809	+72.180%
2026-06-02	1.3900	1.4000	1.302000	1.3500	-2.878%	327,976	+69.630%
2026-06-01	1.3800	1.4050	1.330000	1.3900	+0.725%	552,592	+64.748%
2026-05-29	1.3700	1.4200	1.351000	1.3800	-1.429%	512,797	+65.942%
2026-05-28	1.3100	1.4550	1.285000	1.4000	+7.692%	615,303	+63.571%
2026-05-27	1.2700	1.3200	1.240100	1.3000	+3.175%	847,789	+76.154%
2026-05-26	1.2800	1.3210	1.230000	1.2600	-2.326%	584,838	+81.746%
2026-05-22	1.3100	1.3300	1.240000	1.2900	0.000%	261,866	+77.519%
2026-05-21	1.2700	1.3200	1.225000	1.2900	0.000%	387,314	+77.519%
2026-05-20	1.2500	1.3200	1.245000	1.2900	+1.575%	413,752	+77.519%
2026-05-19	1.3000	1.3000	1.210000	1.2700	0.000%	674,794	+80.315%
2026-05-18	1.2100	1.3200	1.200000	1.2700	+6.723%	556,762	+80.315%
2026-05-15	1.1600	1.2250	1.140000	1.1900	+1.709%	851,444	+92.437%
2026-05-14	1.3300	1.3300	1.115000	1.1700	-12.687%	1,671,682	+95.726%
2026-05-13	1.4700	1.4700	1.325000	1.3400	-9.459%	312,151	+70.896%
2026-05-12	1.4600	1.5900	1.420600	1.4800	+7.246%	520,564	+54.730%
2026-05-11	1.5100	1.5100	1.365000	1.3800	-9.211%	282,618	+65.942%
2026-05-08	1.5700	1.5850	1.500000	1.5200	-4.403%	413,895	+50.658%
2026-05-07	1.5900	1.6200	1.560000	1.5900	+1.274%	384,352	+44.025%
2026-05-06	1.6200	1.6200	1.515000	1.5700	-1.875%	255,159	+45.860%
2026-05-05	1.5700	1.6200	1.490000	1.6000	+1.911%	320,689	+43.125%
2026-05-04	1.4800	1.7700	1.425000	1.5700	+8.276%	1,744,034	+45.860%
2026-05-01	1.2700	1.4750	1.270000	1.4500	+16.000%	385,458	+57.931%
2026-04-30	1.2400	1.2700	1.210000	1.2500	-1.575%	576,220	+83.200%
2026-04-29	1.3400	1.3850	1.255000	1.2700	-5.224%	300,613	+80.315%
2026-04-28	1.3500	1.4130	1.285000	1.3400	-2.190%	827,350	+70.896%
2026-04-27	1.3800	1.4650	1.300000	1.3700	-0.725%	923,152	+67.153%
2026-04-24	1.3200	1.4000	1.290000	1.3800	+3.759%	364,709	+65.942%
2026-04-23	1.3000	1.3300	1.230000	1.3300	+1.527%	433,291	+72.180%
2026-04-22	1.3300	1.3700	1.270000	1.3100	-0.758%	318,530	+74.809%
2026-04-21	1.2800	1.3850	1.240000	1.3200	+4.762%	441,568	+73.485%
2026-04-20	1.3000	1.3294	1.255000	1.2600	-4.545%	371,322	+81.746%
2026-04-17	1.2900	1.3400	1.260000	1.3200	+3.937%	787,737	+73.485%
2026-04-16	1.3000	1.3300	1.170000	1.2700	+3.252%	742,975	+80.315%
2026-04-15	1.1200	1.2550	1.120000	1.2300	+9.821%	1,321,737	+86.179%
2026-04-14	1.0600	1.1300	1.060000	1.1200	+5.660%	596,389	+104.464%
2026-04-13	0.9918	1.0682	0.980000	1.0600	+6.394%	473,992	+116.038%
2026-04-10	1.0100	1.0100	0.955099	0.9963	-1.356%	629,485	+129.850%
2026-04-09	1.0300	1.0300	0.969800	1.0100	-1.942%	670,935	+126.733%
2026-04-08	1.1600	1.1600	1.020000	1.0300	-6.364%	714,453	+122.330%
2026-04-07	1.1400	1.1550	1.100000	1.1000	-4.762%	367,127	+108.182%
2026-04-06	1.1500	1.2000	1.150000	1.1550	-1.282%	235,031	+98.268%
2026-04-02	1.1200	1.1900	1.090000	1.1700	+0.862%	411,061	+95.726%
2026-04-01	1.2800	1.2800	1.150000	1.1600	-8.661%	669,167	+97.414%
2026-03-31	1.2200	1.2800	1.185000	1.2700	+7.627%	620,959	+80.315%
2026-03-30	1.1000	1.2700	1.080000	1.1800	+7.273%	958,211	+94.068%
2026-03-27	1.0800	1.1200	1.060000	1.1000	0.000%	705,409	+108.182%
2026-03-26	1.0700	1.1250	1.070000	1.1000	0.000%	655,754	+108.182%
2026-03-25	1.0900	1.1376	1.070000	1.1000	+0.457%	554,067	+108.182%
2026-03-24	1.1900	1.2050	1.080000	1.0950	-9.504%	505,599	+109.132%
2026-03-23	1.2500	1.2900	1.210000	1.2100	-1.626%	827,406	+89.256%
2026-03-20	1.2000	1.2500	1.155000	1.2300	+1.235%	895,187	+86.179%
2026-03-19	1.1300	1.2799	1.130000	1.2150	+4.741%	690,338	+88.477%
2026-03-18	1.0600	1.1695	1.040000	1.1600	-0.855%	1,295,695	+97.414%
2026-03-17	1.2300	1.2600	1.160000	1.1700	-3.704%	1,510,690	+95.726%
2026-03-16	1.3400	1.3500	1.200000	1.2150	-7.955%	1,178,580	+88.477%
2026-03-13	1.3800	1.4794	1.200000	1.3200	-26.257%	2,546,457	+73.485%
2026-03-12	1.8300	1.8850	1.770000	1.7900	-3.763%	550,959	+27.933%
2026-03-11	1.8800	1.8850	1.760000	1.8600	+2.198%	424,777	+23.118%
2026-03-10	1.9200	1.9200	1.790000	1.8200	-4.712%	587,804	+25.824%
2026-03-09	1.9100	1.9200	1.830000	1.9100	-2.051%	501,244	+19.895%
2026-03-06	1.8600	1.9550	1.820000	1.9500	+1.036%	775,215	+17.436%
2026-03-05	1.9200	1.9950	1.855000	1.9300	-1.026%	780,605	+18.653%
2026-03-04	1.7200	1.9600	1.700000	1.9500	+13.372%	1,141,679	+17.436%
2026-03-03	1.6000	1.7450	1.600000	1.7200	+2.381%	1,585,344	+33.140%
2026-03-02	1.5900	1.7399	1.560000	1.6800	+3.704%	1,536,128	+36.310%
2026-02-27	1.7200	1.7300	1.605000	1.6200	-7.429%	1,097,317	+41.358%
2026-02-26	1.8000	1.8450	1.710000	1.7500	-2.235%	1,148,284	+30.857%
2026-02-25	1.7400	1.8200	1.695000	1.7900	+3.468%	885,068	+27.933%
2026-02-24	1.7100	1.8500	1.700000	1.7300	+1.765%	951,059	+32.370%
2026-02-23	1.7900	1.8000	1.690000	1.7000	-5.028%	849,212	+34.706%
2026-02-20	1.8500	1.9400	1.780000	1.7900	-3.763%	769,664	+27.933%
2026-02-19	1.7600	1.9350	1.704100	1.8600	+5.085%	1,627,473	+23.118%
2026-02-18	1.7400	1.8000	1.670000	1.7700	+2.312%	1,653,895	+29.379%
2026-02-17	1.8500	1.8500	1.720000	1.7300	-5.978%	1,439,484	+32.370%
2026-02-13	1.8500	1.9100	1.800000	1.8400	0.000%	1,020,042	+24.457%
2026-02-12	2.0000	2.0050	1.830000	1.8400	-7.538%	1,071,801	+24.457%
2026-02-11	2.0900	2.0900	1.970000	1.9900	-3.398%	1,193,598	+15.075%
2026-02-10	2.1700	2.1800	2.050000	2.0600	-4.630%	1,060,368	+11.165%
2026-02-09	2.1500	2.1700	2.040000	2.1600	+0.465%	489,940	+6.019%
2026-02-06	2.1300	2.1800	2.040000	2.1500	+2.871%	984,066	+6.512%
2026-02-05	2.1500	2.2000	2.080000	2.0900	-3.687%	905,520	+9.569%
2026-02-04	2.1800	2.3299	2.160000	2.1700	-0.459%	942,161	+5.530%
2026-02-03	2.3000	2.3400	2.110000	2.1800	-5.217%	721,684	+5.046%
2026-02-02	2.1300	2.3700	2.130000	2.3000	+6.977%	722,937	-0.435%
2026-01-30	2.1600	2.1800	2.110000	2.1500	-0.463%	1,006,895	+6.512%
2026-01-29	2.2000	2.2450	2.120000	2.1600	-1.370%	440,563	+6.019%
2026-01-28	2.2300	2.2650	2.170000	2.1900	-1.351%	564,908	+4.566%
2026-01-27	2.2100	2.2250	2.155000	2.2200	+0.452%	674,500	+3.153%
2026-01-26	2.2400	2.2400	2.200000	2.2100	-1.778%	325,661	+3.620%
2026-01-23	2.3500	2.3550	2.220000	2.2500	-4.661%	662,876	+1.778%
2026-01-22	2.2900	2.4450	2.286300	2.3600	+2.609%	550,783	-2.966%
2026-01-21	2.2400	2.3000	2.205000	2.3000	+4.072%	715,287	-0.435%
2026-01-20	2.2600	2.2800	2.190000	2.2100	-4.329%	667,188	+3.620%
2026-01-16	2.3600	2.4000	2.270000	2.3100	-1.282%	722,283	-0.866%
2026-01-15	2.3100	2.4150	2.280000	2.3400	+1.299%	617,810	-2.137%
2026-01-14	2.4000	2.4200	2.305000	2.3100	-3.750%	667,447	-0.866%
2026-01-13	2.4700	2.5000	2.340000	2.4000	-2.439%	619,537	-4.583%
2026-01-12	2.4400	2.4700	2.370000	2.4600	-0.405%	345,555	-6.911%
2026-01-09	2.4600	2.5100	2.365000	2.4700	+0.816%	376,588	-7.287%
2026-01-08	2.4500	2.5100	2.440000	2.4500	-2.000%	441,899	-6.531%
2026-01-07	2.3900	2.5000	2.320000	2.5000	+5.042%	552,357	-8.400%
2026-01-06	2.2800	2.3900	2.260000	2.3800	+3.930%	535,827	-3.782%
2026-01-05	2.2800	2.3300	2.230000	2.2900	+0.439%	546,583	0.000%
2026-01-02	2.3900	2.4200	2.250000	2.2800	-4.603%	541,636	+0.439%
2025-12-31	2.3700	2.3950	2.335000	2.3900	+0.420%	589,389	-4.184%
2025-12-30	2.5100	2.5250	2.370000	2.3800	-5.556%	801,409	-3.782%
2025-12-29	2.4000	2.5400	2.390000	2.5200	+4.132%	657,284	-9.127%
2025-12-26	2.3900	2.4750	2.360000	2.4200	+1.681%	287,175	-5.372%
2025-12-24	2.3400	2.4100	2.330000	2.3800	+1.277%	274,002	-3.782%
2025-12-23	2.4200	2.4500	2.320000	2.3500	-3.689%	862,952	-2.553%
2025-12-22	2.3900	2.4900	2.390000	2.4400	+3.830%	555,838	-6.148%
2025-12-19	2.3600	2.3900	2.320000	2.3500	-0.844%	644,134	-2.553%
2025-12-18	2.5000	2.5000	2.350000	2.3700	-0.837%	550,642	-3.376%
2025-12-17	2.4400	2.5113	2.365000	2.3900	-2.049%	397,266	-4.184%
2025-12-16	2.3900	2.4450	2.350000	2.4400	+3.830%	556,864	-6.148%
2025-12-15	2.5000	2.5000	2.330000	2.3500	-4.472%	944,865	-2.553%
2025-12-12	2.5600	2.6200	2.440000	2.4600	-3.906%	624,331	-6.911%
2025-12-11	2.6400	2.6550	2.530000	2.5600	-3.030%	807,811	-10.547%
2025-12-10	2.5900	2.6850	2.550000	2.6400	+1.149%	640,641	-13.258%
2025-12-09	2.6300	2.6900	2.575000	2.6100	-1.136%	493,261	-12.261%
2025-12-08	2.6400	2.6900	2.593000	2.6400	+1.538%	412,657	-13.258%
2025-12-05	2.6900	2.7050	2.585000	2.6000	-3.346%	436,317	-11.923%
2025-12-04	2.7000	2.7465	2.660000	2.6900	-1.103%	407,351	-14.870%
2025-12-03	2.7800	2.8900	2.630000	2.7200	-1.449%	786,239	-15.809%
2025-12-02	2.9200	2.9400	2.760000	2.7600	-5.155%	1,237,411	-17.029%
2025-12-01	2.9100	3.0050	2.820000	2.9100	-2.676%	1,307,146	-21.306%
2025-11-28	2.9200	3.0250	2.920000	2.9900	+2.397%	386,504	-23.411%
2025-11-26	2.7500	2.9450	2.710000	2.9200	+5.415%	1,002,748	-21.575%
2025-11-25	2.5100	2.7800	2.500000	2.7700	+10.359%	984,094	-17.329%
2025-11-24	2.3600	2.6200	2.237200	2.5100	+6.356%	1,151,844	-8.765%
2025-11-21	2.0300	2.4050	2.030000	2.3600	+16.256%	939,438	-2.966%
2025-11-20	2.1500	2.1900	2.015000	2.0300	-3.791%	743,909	+12.808%
2025-11-19	2.1800	2.2500	2.070000	2.1100	-2.765%	528,952	+8.531%
2025-11-18	2.2300	2.3400	2.170000	2.1700	-3.125%	564,334	+5.530%
2025-11-17	2.2700	2.3600	2.158700	2.2400	-1.104%	796,024	+2.232%
2025-11-14	2.2800	2.3300	2.215000	2.2650	-3.617%	688,690	+1.104%
2025-11-13	2.4600	2.5500	2.200000	2.3500	-4.472%	1,732,980	-2.553%
2025-11-12	2.6800	2.6900	2.440000	2.4600	-8.550%	1,079,756	-6.911%
2025-11-11	3.0800	3.3600	2.605000	2.6900	-5.614%	964,178	-14.870%
2025-11-10	2.8500	2.9300	2.790000	2.8500	+0.707%	1,002,808	-19.649%
2025-11-07	2.9400	2.9500	2.800000	2.8300	-4.392%	484,509	-19.081%
2025-11-06	3.0400	3.0400	2.860000	2.9600	-2.951%	636,273	-22.635%
2025-11-05	3.0400	3.1000	2.990000	3.0500	+0.660%	401,746	-24.918%
2025-11-04	3.0600	3.1600	3.015000	3.0300	-3.503%	678,531	-24.422%
2025-11-03	3.2400	3.3600	3.035000	3.1400	-2.786%	453,177	-27.070%
2025-10-31	3.2600	3.3200	3.175000	3.2300	-1.524%	472,387	-29.102%
2025-10-30	3.3000	3.3700	3.210000	3.2800	-1.796%	417,887	-30.183%
2025-10-29	3.3800	3.6150	3.280000	3.3400	-1.183%	1,058,453	-31.437%
2025-10-28	3.4400	3.5450	3.350000	3.3800	-2.312%	778,423	-32.249%
2025-10-27	3.2400	3.4850	3.185000	3.4600	+6.790%	940,041	-33.815%
2025-10-24	3.1300	3.2456	3.090000	3.2400	+5.882%	362,068	-29.321%
2025-10-23	3.1600	3.1900	3.050000	3.0600	-3.165%	297,739	-25.163%
2025-10-22	3.1800	3.2100	3.100400	3.1600	-0.629%	295,863	-27.532%
2025-10-21	3.1200	3.2200	3.050000	3.1800	+1.923%	398,668	-27.987%
2025-10-20	3.1000	3.2350	3.060000	3.1200	+2.295%	564,776	-26.603%
2025-10-17	3.0400	3.0900	2.980000	3.0500	-1.294%	475,909	-24.918%
2025-10-16	3.0600	3.1000	3.010000	3.0900	+0.980%	620,903	-25.890%
2025-10-15	2.9100	3.0750	2.910000	3.0600	+5.517%	452,261	-25.163%
2025-10-14	2.6700	2.9000	2.650000	2.9000	+7.011%	277,916	-21.034%
2025-10-13	2.7200	2.7550	2.650000	2.7100	+2.264%	545,539	-15.498%
2025-10-10	2.7800	2.8100	2.610000	2.6500	-4.676%	710,495	-13.585%
2025-10-09	2.8600	2.9100	2.760000	2.7800	-2.456%	582,709	-17.626%
2025-10-08	2.8200	2.9200	2.790000	2.8500	0.000%	343,915	-19.649%
2025-10-07	2.9600	3.0399	2.830000	2.8500	-3.716%	254,654	-19.649%
2025-10-06	2.9800	3.0200	2.890000	2.9600	0.000%	350,414	-22.635%
2025-10-03	2.8100	3.0550	2.810000	2.9600	+5.714%	453,070	-22.635%
2025-10-02	2.8100	2.8100	2.730000	2.8000	-0.356%	390,481	-18.214%
2025-10-01	2.8200	2.8900	2.790000	2.8100	-1.404%	406,113	-18.505%
2025-09-30	2.8900	2.9350	2.825000	2.8500	-2.397%	804,763	-19.649%
2025-09-29	2.8200	2.9550	2.770000	2.9200	+4.286%	302,081	-21.575%
2025-09-26	2.8200	2.9150	2.780000	2.8000	-0.356%	566,429	-18.214%
2025-09-25	2.8300	2.8600	2.730000	2.8100	-1.748%	530,688	-18.505%
2025-09-24	2.8400	2.9150	2.820000	2.8600	+0.351%	419,523	-19.930%
2025-09-23	2.9300	3.0100	2.850000	2.8500	-3.390%	404,092	-19.649%
2025-09-22	2.8700	2.9800	2.820000	2.9500	+2.076%	351,307	-22.373%
2025-09-19	3.0200	3.0350	2.860000	2.8900	-4.305%	878,274	-20.761%
2025-09-18	2.8300	3.0300	2.810000	3.0200	+7.473%	506,511	-24.172%
2025-09-17	2.8900	3.0050	2.790000	2.8100	-2.431%	641,171	-18.505%
2025-09-16	3.0000	3.0100	2.880000	2.8800	-4.319%	611,940	-20.486%
2025-09-15	3.1500	3.1624	2.865000	3.0100	-3.834%	1,035,315	-23.920%
2025-09-12	3.2200	3.2200	3.095000	3.1300	-3.395%	776,691	-26.837%
2025-09-11	3.2400	3.3050	3.210000	3.2400	-0.613%	567,707	-29.321%
2025-09-10	3.3800	3.3800	3.240000	3.2600	-4.118%	609,719	-29.755%
2025-09-09	3.3700	3.4150	3.280000	3.4000	+0.592%	641,764	-32.647%
2025-09-08	3.3800	3.4050	3.295000	3.3800	0.000%	760,046	-32.249%
2025-09-05	3.3100	3.4200	3.300000	3.3800	+2.424%	789,220	-32.249%
2025-09-04	3.2400	3.3000	3.130000	3.3000	+1.852%	874,650	-30.606%
2025-09-03	3.3800	3.3850	3.225000	3.2400	-4.706%	1,065,747	-29.321%
2025-09-02	3.3100	3.4100	3.285000	3.4000	+0.295%	1,101,839	-32.647%
2025-08-29	3.6400	3.6600	3.290000	3.3900	-7.123%	985,743	-32.448%
2025-08-28	3.6800	3.8000	3.610000	3.6500	-1.084%	831,949	-37.260%
2025-08-27	3.2700	3.7050	3.270000	3.6900	+5.429%	1,370,011	-37.940%
2025-08-26	3.3400	3.5150	3.290000	3.5000	+4.790%	1,144,131	-34.571%
2025-08-25	3.2600	3.3700	3.185000	3.3400	+1.829%	991,177	-31.437%
2025-08-22	3.0900	3.3100	3.080000	3.2800	+7.190%	1,036,860	-30.183%
2025-08-21	2.9000	3.0800	2.870000	3.0600	+4.795%	845,183	-25.163%
2025-08-20	3.0100	3.0399	2.890000	2.9200	-2.667%	717,818	-21.575%
2025-08-19	3.0000	3.0900	2.940000	3.0000	0.000%	809,954	-23.667%
2025-08-18	2.9300	3.0908	2.901100	3.0000	+2.740%	1,017,712	-23.667%
2025-08-15	2.9200	2.9990	2.850000	2.9200	-0.171%	911,729	-21.575%
2025-08-14	3.1400	3.2199	2.891300	2.9250	-9.161%	953,967	-21.709%
2025-08-13	3.0400	3.2900	2.970000	3.2200	+7.333%	1,376,932	-28.882%
2025-08-12	2.7400	3.0350	2.635000	3.0000	+11.111%	1,657,514	-23.667%
2025-08-11	2.8300	2.8450	2.515000	2.7000	-4.594%	1,676,090	-15.185%
2025-08-08	2.9000	3.2098	2.800000	2.8300	-23.306%	3,211,424	-19.081%
2025-08-07	3.8500	3.8800	3.510000	3.6900	-3.403%	1,106,862	-37.940%
2025-08-06	3.8100	3.8500	3.740000	3.8200	0.000%	492,189	-40.052%
2025-08-05	3.6300	3.8600	3.600000	3.8200	+5.234%	567,361	-40.052%
2025-08-04	3.5500	3.7222	3.540000	3.6300	+3.125%	485,002	-36.915%
2025-08-01	3.5700	3.5700	3.475200	3.5200	-3.562%	723,282	-34.943%
2025-07-31	3.6300	3.7800	3.620000	3.6500	-0.815%	450,362	-37.260%
2025-07-30	3.9200	3.9500	3.660000	3.6800	-6.122%	434,731	-37.772%
2025-07-29	4.0800	4.1100	3.915000	3.9200	-4.156%	419,557	-41.582%
2025-07-28	3.9100	4.1150	3.860000	4.0900	+5.412%	440,287	-44.010%
2025-07-25	3.8600	3.9100	3.790000	3.8800	+0.779%	558,084	-40.979%
2025-07-24	4.0400	4.0700	3.840000	3.8500	-4.938%	399,946	-40.519%
2025-07-23	3.9400	4.0750	3.874400	4.0500	+2.792%	414,242	-43.457%
2025-07-22	3.8700	4.0200	3.845000	3.9400	+1.809%	454,599	-41.878%
2025-07-21	3.6500	3.8900	3.630000	3.8700	+6.027%	470,487	-40.827%
2025-07-18	3.7900	3.7900	3.610000	3.6500	-2.667%	450,871	-37.260%
2025-07-17	3.7900	3.8700	3.740000	3.7500	-1.055%	361,396	-38.933%
2025-07-16	3.7600	3.8200	3.695000	3.7900	+1.337%	436,749	-39.578%
2025-07-15	3.8700	3.9250	3.730000	3.7400	-3.109%	434,092	-38.770%
2025-07-14	3.8500	3.9150	3.830000	3.8600	-0.771%	332,220	-40.674%
2025-07-11	3.9400	3.9900	3.880000	3.8900	-2.506%	274,259	-41.131%
2025-07-10	4.0100	4.0700	3.930000	3.9900	-0.993%	335,376	-42.607%
2025-07-09	4.0600	4.1000	3.910000	4.0300	-0.248%	585,218	-43.176%
2025-07-08	3.9600	4.1200	3.950000	4.0400	+2.278%	524,010	-43.317%
2025-07-07	4.0000	4.0454	3.870000	3.9500	-2.709%	482,261	-42.025%
2025-07-03	4.0500	4.1250	4.010000	4.0600	0.000%	299,053	-43.596%
2025-07-02	4.0300	4.1200	3.945000	4.0600	+0.247%	593,943	-43.596%
2025-07-01	3.7300	4.1250	3.730000	4.0500	+7.427%	772,660	-43.457%
2025-06-30	3.8700	3.9300	3.740000	3.7700	-1.050%	530,803	-39.257%
2025-06-27	3.7500	3.9050	3.730000	3.8100	+1.736%	2,336,227	-39.895%
2025-06-26	3.7800	3.8000	3.670000	3.7450	-0.663%	485,691	-38.852%
2025-06-25	3.7500	3.8250	3.650000	3.7700	+0.668%	399,251	-39.257%
2025-06-24	3.7200	4.0599	3.690000	3.7450	0.000%	463,144	-38.852%
2025-06-23	3.5800	3.8250	3.540000	3.7450	+4.028%	575,339	-38.852%
2025-06-20	3.7100	3.7300	3.595000	3.6000	-1.370%	799,480	-36.389%
2025-06-18	3.8300	3.8600	3.645000	3.6500	-4.199%	365,927	-37.260%
2025-06-17	3.7100	3.9600	3.615200	3.8100	-1.804%	512,095	-39.895%
2025-06-16	3.8400	3.9150	3.750000	3.8800	+2.240%	405,620	-40.979%
2025-06-13	3.8700	3.9800	3.785000	3.7950	-4.648%	400,659	-39.657%
2025-06-12	3.9200	4.2000	3.820000	3.9800	+0.505%	656,710	-42.462%
2025-06-11	4.1500	4.1600	3.955000	3.9600	-4.348%	330,970	-42.172%
2025-06-10	4.1700	4.2350	4.120000	4.1400	-0.481%	384,945	-44.686%
2025-06-09	4.1500	4.2908	4.060000	4.1600	+1.463%	535,112	-44.952%
2025-06-06	3.8900	4.1250	3.885000	4.1000	+6.771%	2,099,809	-44.146%
2025-06-05	3.9400	4.0600	3.840000	3.8400	-2.785%	267,706	-40.365%
2025-06-04	4.0300	4.1850	3.930000	3.9500	-2.228%	670,813	-42.025%
2025-06-03	3.7800	4.1300	3.750000	4.0400	+6.596%	592,494	-43.317%
2025-06-02	3.7900	3.8200	3.539200	3.7900	-0.263%	948,319	-39.578%
2025-05-30	3.7000	3.8500	3.600000	3.8000	+1.604%	565,285	-39.737%
2025-05-29	3.6800	3.7900	3.490000	3.7400	+1.630%	744,055	-38.770%
2025-05-28	3.7700	3.7700	3.655000	3.6800	-2.646%	293,610	-37.772%
2025-05-27	3.7600	3.8300	3.665000	3.7800	+3.562%	405,580	-39.418%
2025-05-23	3.5800	3.7000	3.544900	3.6500	-0.137%	417,826	-37.260%
2025-05-22	3.6900	3.7800	3.640000	3.6550	-2.273%	395,646	-37.346%
2025-05-21	3.8600	3.8840	3.620000	3.7400	-5.076%	545,637	-38.770%
2025-05-20	3.9100	3.9950	3.840000	3.9400	+1.026%	264,143	-41.878%
2025-05-19	3.9700	3.9800	3.880000	3.9000	-3.941%	435,753	-41.282%
2025-05-16	4.1000	4.1650	3.985000	4.0600	-1.217%	378,812	-43.596%
2025-05-15	4.1700	4.1700	3.930000	4.1100	-1.675%	429,274	-44.282%
2025-05-14	4.2600	4.3300	4.130000	4.1800	-2.564%	476,204	-45.215%
2025-05-13	4.5700	4.7400	4.244600	4.2900	-5.088%	631,371	-46.620%
2025-05-12	4.3800	4.5400	4.150000	4.5200	+9.443%	671,769	-49.336%
2025-05-09	4.1800	4.3200	4.080000	4.1300	-1.196%	485,901	-44.552%
2025-05-08	4.8200	5.0620	4.170000	4.1800	+5.290%	1,029,594	-45.215%
2025-05-07	4.1200	4.2200	3.800000	3.9700	-2.457%	889,001	-42.317%
2025-05-06	3.9900	4.1300	3.950000	4.0700	0.000%	561,165	-43.735%
2025-05-05	4.1500	4.1600	4.060000	4.0700	-2.864%	284,734	-43.735%
2025-05-02	4.0400	4.2350	4.030000	4.1900	+5.013%	520,454	-45.346%
2025-05-01	4.0100	4.0900	3.910000	3.9900	+1.013%	310,401	-42.607%
2025-04-30	3.9800	4.0200	3.895000	3.9500	-2.948%	345,796	-42.025%
2025-04-29	4.0000	4.1500	3.970000	4.0700	+0.246%	517,107	-43.735%
2025-04-28	4.1000	4.2100	3.920000	4.0600	-0.976%	392,165	-43.596%
2025-04-25	3.9600	4.1050	3.930000	4.1000	+3.015%	600,761	-44.146%
2025-04-24	3.9800	4.1100	3.920000	3.9800	+2.051%	598,459	-42.462%
2025-04-23	3.8100	4.0700	3.810000	3.9000	+6.557%	881,086	-41.282%
2025-04-22	3.6300	3.8100	3.600000	3.6600	+2.235%	570,577	-37.432%
2025-04-21	3.7900	3.8100	3.555000	3.5800	-6.771%	371,617	-36.034%
2025-04-17	3.7200	3.8850	3.610000	3.8400	+2.400%	465,545	-40.365%
2025-04-16	3.6200	3.7500	3.560000	3.7500	+1.351%	575,681	-38.933%
2025-04-15	3.8300	3.9300	3.670000	3.7000	-3.646%	412,363	-38.108%
2025-04-14	4.0200	4.3100	3.750000	3.8400	-2.290%	412,824	-40.365%
2025-04-11	3.8200	3.9550	3.630000	3.9300	+2.611%	437,085	-41.730%
2025-04-10	3.8900	3.8900	3.695000	3.8300	-4.726%	589,658	-40.209%
2025-04-09	3.7000	4.1300	3.595000	4.0200	+5.236%	1,046,467	-43.035%
2025-04-08	4.0500	4.1000	3.730000	3.8200	-4.261%	689,461	-40.052%
2025-04-07	3.7800	4.2000	3.750000	3.9900	-0.499%	539,204	-42.607%
2025-04-04	4.0100	4.1750	3.720000	4.0100	-3.140%	940,054	-42.893%
2025-04-03	4.1800	4.2600	4.051000	4.1400	-6.966%	526,803	-44.686%
2025-04-02	4.2400	4.4800	4.230000	4.4500	+2.771%	441,113	-48.539%
2025-04-01	4.5700	4.6350	4.320000	4.3300	-4.415%	614,253	-47.113%
2025-03-31	4.4500	4.5750	4.330000	4.5300	-0.440%	686,072	-49.448%
2025-03-28	4.5600	4.6050	4.330000	4.5500	-1.087%	884,330	-49.670%
2025-03-27	4.5100	4.6700	4.410000	4.6000	+1.545%	669,832	-50.217%
2025-03-26	4.5100	4.6350	4.315000	4.5300	+1.342%	780,489	-49.448%
2025-03-25	4.4600	4.5400	4.300000	4.4700	+0.224%	434,299	-48.770%
2025-03-24	4.5100	4.6800	4.430000	4.4600	+1.134%	539,312	-48.655%
2025-03-21	4.2600	4.4650	4.200000	4.4100	+1.848%	693,190	-48.073%
2025-03-20	4.4400	4.5200	4.315000	4.3300	-3.991%	413,887	-47.113%
2025-03-19	4.4600	4.6300	4.360500	4.5100	+1.348%	839,600	-49.224%
2025-03-18	4.3700	4.6000	4.335000	4.4500	0.000%	829,828	-48.539%
2025-03-17	4.1500	4.5100	4.150000	4.4500	+7.488%	668,817	-48.539%
2025-03-14	4.1300	4.1800	4.050000	4.1400	+0.730%	303,640	-44.686%
2025-03-13	4.6400	4.6400	4.100000	4.1100	-7.223%	498,657	-44.282%
2025-03-12	4.2300	4.4750	4.230000	4.4300	+6.235%	806,913	-48.307%
2025-03-11	4.0100	4.1850	3.900000	4.1700	+5.038%	775,046	-45.084%
2025-03-10	4.2900	4.2900	3.845000	3.9700	-7.459%	1,010,415	-42.317%
2025-03-07	4.4300	4.5100	4.280000	4.2900	-3.160%	778,457	-46.620%
2025-03-06	4.3800	4.7200	4.380000	4.4300	-2.637%	1,494,274	-48.307%
2025-03-05	4.5100	4.6000	4.385000	4.5500	+0.664%	931,111	-49.670%
2025-03-04	4.4900	4.7100	4.330000	4.5200	-1.739%	1,372,648	-49.336%
2025-03-03	4.6600	4.7300	4.280000	4.6000	-1.499%	1,826,745	-50.217%
2025-02-28	4.3900	4.7150	4.220000	4.6700	+6.378%	2,010,683	-50.964%
2025-02-27	4.7500	4.9580	3.760100	4.3900	-11.134%	2,137,314	-47.836%
2025-02-26	4.9300	5.0900	4.885000	4.9400	-0.202%	767,867	-53.644%
2025-02-25	5.0700	5.0700	4.755000	4.9500	-1.198%	760,948	-53.737%
2025-02-24	5.2500	5.2500	4.960000	5.0100	-4.207%	1,035,254	-54.291%
2025-02-21	5.4900	5.4900	5.195000	5.2300	-2.968%	629,629	-56.214%
2025-02-20	5.5000	5.5600	5.360000	5.3900	-2.883%	449,568	-57.514%
2025-02-19	5.3500	5.5600	5.250000	5.5500	+2.778%	832,578	-58.739%
2025-02-18	5.5000	5.5300	5.325000	5.4000	-0.369%	832,331	-57.593%
2025-02-14	5.5000	5.6825	5.410000	5.4200	-2.342%	621,053	-57.749%

.dark-mode .q8rpKk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8rpKk{ color: #333333; background-color: white; border: 2px solid #333333; }HCATHealth Catalyst, Inc Common Stockstock NASDAQ

HCAT
Health Catalyst, Inc Common Stock
stock NASDAQ