Health Catalyst Inc. (HCAT)
NASDAQ: HCAT
· Real-Time Price · USD
2.96
0.16 (5.71%)
At close: Oct 03, 2025, 3:59 PM
2.96
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
HCAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 2.81 | 3.06 | 2.81 | 2.96 | 2.96 | 5.71% | 453,059 |
| Oct 2, 2025 | 2.81 | 2.81 | 2.73 | 2.80 | 2.80 | -0.36% | 390,500 |
| Oct 1, 2025 | 2.82 | 2.89 | 2.79 | 2.81 | 2.81 | -1.40% | 406,113 |
| Sep 30, 2025 | 2.89 | 2.94 | 2.83 | 2.85 | 2.85 | -2.40% | 804,800 |
| Sep 29, 2025 | 2.82 | 2.96 | 2.77 | 2.92 | 2.92 | 4.29% | 302,100 |
| Sep 26, 2025 | 2.82 | 2.92 | 2.78 | 2.80 | 2.80 | -0.36% | 566,429 |
| Sep 25, 2025 | 2.83 | 2.86 | 2.73 | 2.81 | 2.81 | -1.75% | 530,700 |
| Sep 24, 2025 | 2.84 | 2.92 | 2.82 | 2.86 | 2.86 | 0.35% | 419,523 |
| Sep 23, 2025 | 2.93 | 3.01 | 2.85 | 2.85 | 2.85 | -3.39% | 404,100 |
| Sep 22, 2025 | 2.87 | 2.98 | 2.82 | 2.95 | 2.95 | 2.08% | 351,307 |
| Sep 19, 2025 | 3.02 | 3.04 | 2.86 | 2.89 | 2.89 | -4.30% | 878,300 |
| Sep 18, 2025 | 2.83 | 3.03 | 2.81 | 3.02 | 3.02 | 7.47% | 506,511 |
| Sep 17, 2025 | 2.89 | 3.01 | 2.79 | 2.81 | 2.81 | -2.43% | 641,171 |
| Sep 16, 2025 | 3.00 | 3.01 | 2.88 | 2.88 | 2.88 | -4.32% | 611,940 |
| Sep 15, 2025 | 3.15 | 3.16 | 2.87 | 3.01 | 3.01 | -3.83% | 1,035,315 |
| Sep 12, 2025 | 3.22 | 3.22 | 3.10 | 3.13 | 3.13 | -3.40% | 776,700 |
| Sep 11, 2025 | 3.24 | 3.31 | 3.21 | 3.24 | 3.24 | -0.61% | 567,707 |
| Sep 10, 2025 | 3.38 | 3.38 | 3.24 | 3.26 | 3.26 | -4.12% | 609,719 |
| Sep 9, 2025 | 3.37 | 3.42 | 3.28 | 3.40 | 3.40 | 0.59% | 641,800 |
| Sep 8, 2025 | 3.38 | 3.41 | 3.30 | 3.38 | 3.38 | 0.00% | 760,046 |
Page 1 of 78