NASDAQ : HCAT
Health Catalyst, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 1.69 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 127.18M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Health Catalyst, Inc. (HCAT) closed at 1.69 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.79 | 1.84 | 1.66 | 1.69 | 344,987 | -5.59% |
| 2026-10-29 | 1.8 | 1.835 | 1.77 | 1.79 | 282,307 | -0.56% |
| 2026-10-28 | 1.6 | 1.835 | 1.57 | 1.8 | 695,475 | +14.65% |
| 2026-10-27 | 1.63 | 1.64 | 1.565 | 1.57 | 355,752 | -3.68% |
| 2026-10-26 | 1.66 | 1.675 | 1.62 | 1.63 | 197,858 | -3.55% |
| 2026-10-23 | 1.73 | 1.735 | 1.69 | 1.69 | 167,396 | -2.87% |
| 2026-10-22 | 1.75 | 1.775 | 1.71 | 1.74 | 165,623 | +0.00% |
| 2026-10-21 | 1.79 | 1.79 | 1.74 | 1.74 | 91,723 | -0.57% |
| 2026-10-20 | 1.71 | 1.76 | 1.681 | 1.75 | 139,564 | +2.34% |
| 2026-10-19 | 1.72 | 1.75 | 1.68 | 1.71 | 404,745 | -0.87% |
| 2026-10-16 | 1.8 | 1.838 | 1.72 | 1.725 | 178,667 | -4.17% |
| 2026-10-15 | 1.74 | 1.81 | 1.74 | 1.8 | 306,819 | +3.45% |
| 2026-10-14 | 1.71 | 1.755 | 1.71 | 1.74 | 458,317 | +0.00% |
| 2026-10-13 | 1.75 | 1.79 | 1.65 | 1.74 | 1,273,300 | -0.57% |
| 2026-10-12 | 1.79 | 1.81 | 1.71 | 1.75 | 345,322 | -1.13% |
| 2026-10-09 | 1.76 | 1.79 | 1.7 | 1.77 | 1,019,237 | +1.14% |
| 2026-10-08 | 1.75 | 1.76 | 1.71 | 1.75 | 564,562 | -0.57% |
| 2026-10-07 | 1.75 | 1.785 | 1.724 | 1.76 | 240,672 | -0.56% |
| 2026-10-06 | 1.77 | 1.82 | 1.75 | 1.77 | 225,219 | +0.57% |
| 2026-10-05 | 1.75 | 1.79 | 1.725 | 1.76 | 230,248 | +0.57% |
| 2026-10-02 | 1.71 | 1.76 | 1.695 | 1.75 | 243,401 | +2.94% |
| 2026-10-01 | 1.73 | 1.775 | 1.7 | 1.7 | 348,955 | -1.73% |
| 2026-09-30 | 1.76 | 1.795 | 1.72 | 1.73 | 383,573 | -1.14% |
| 2026-09-29 | 1.74 | 1.765 | 1.695 | 1.75 | 393,273 | -1.13% |
| 2026-09-28 | 1.72 | 1.77 | 1.705 | 1.77 | 532,880 | +1.72% |
| 2026-09-25 | 1.73 | 1.765 | 1.73 | 1.74 | 116,951 | +0.00% |
| 2026-09-24 | 1.73 | 1.76 | 1.71 | 1.74 | 706,928 | +1.16% |
| 2026-09-23 | 1.87 | 1.87 | 1.72 | 1.72 | 197,958 | -8.99% |
| 2026-09-22 | 1.81 | 1.89 | 1.76 | 1.89 | 342,315 | +4.42% |
| 2026-09-21 | 1.79 | 1.81 | 1.76 | 1.81 | 315,419 | +1.12% |
| 2026-09-18 | 1.8 | 1.8 | 1.73 | 1.79 | 860,996 | -0.56% |
| 2026-09-17 | 1.8 | 1.845 | 1.76 | 1.8 | 563,558 | +4.05% |
| 2026-09-16 | 1.74 | 1.745 | 1.675 | 1.73 | 338,177 | +0.58% |
| 2026-09-15 | 1.81 | 1.82 | 1.705 | 1.72 | 350,650 | -5.49% |
| 2026-09-14 | 1.7 | 1.835 | 1.7 | 1.82 | 831,524 | +7.06% |
| 2026-09-11 | 1.75 | 1.77 | 1.69 | 1.7 | 264,259 | -1.73% |
| 2026-09-10 | 1.71 | 1.745 | 1.615 | 1.73 | 677,294 | +0.00% |
| 2026-09-09 | 1.68 | 1.765 | 1.65 | 1.73 | 582,425 | +1.76% |
| 2026-09-08 | 1.58 | 1.75 | 1.58 | 1.7 | 690,577 | +0.59% |
| 2026-09-04 | 1.68 | 1.71 | 1.67 | 1.69 | 401,890 | -1.17% |
| 2026-09-03 | 1.69 | 1.74 | 1.67 | 1.71 | 221,964 | +1.18% |
| 2026-09-02 | 1.71 | 1.76 | 1.67 | 1.69 | 701,611 | -1.17% |
| 2026-09-01 | 1.63 | 1.75 | 1.63 | 1.71 | 496,680 | +4.27% |
| 2026-08-31 | 1.57 | 1.66 | 1.546 | 1.64 | 280,190 | +3.14% |
| 2026-08-28 | 1.59 | 1.64 | 1.585 | 1.59 | 207,299 | +0.00% |
| 2026-08-27 | 1.59 | 1.645 | 1.59 | 1.59 | 189,782 | +0.00% |
| 2026-08-26 | 1.56 | 1.61 | 1.56 | 1.59 | 237,816 | +0.63% |
| 2026-08-25 | 1.58 | 1.59 | 1.55 | 1.58 | 353,817 | -0.63% |
| 2026-08-24 | 1.56 | 1.605 | 1.53 | 1.59 | 822,305 | +3.92% |
| 2026-08-21 | 1.61 | 1.61 | 1.53 | 1.53 | 1,063,075 | -6.13% |
| 2026-08-20 | 1.68 | 1.715 | 1.63 | 1.63 | 523,381 | -3.55% |
| 2026-08-19 | 1.72 | 1.8 | 1.69 | 1.69 | 720,829 | -1.17% |
| 2026-08-18 | 1.7 | 1.78 | 1.7 | 1.71 | 354,036 | +0.59% |
| 2026-08-17 | 1.82 | 1.85 | 1.695 | 1.7 | 570,221 | -8.11% |
| 2026-08-14 | 1.76 | 1.885 | 1.76 | 1.85 | 919,700 | +5.71% |
| 2026-08-13 | 1.75 | 1.855 | 1.73 | 1.75 | 1,520,094 | -2.23% |
| 2026-08-12 | 1.71 | 1.82 | 1.71 | 1.79 | 1,236,518 | +1.70% |
| 2026-08-11 | 1.68 | 1.845 | 1.68 | 1.76 | 2,047,674 | +2.33% |
| 2026-08-10 | 1.71 | 1.799 | 1.69 | 1.72 | 1,042,880 | -0.58% |
| 2026-08-07 | 1.855 | 1.87 | 1.66 | 1.73 | 3,051,326 | -25.11% |
| 2026-08-06 | 2.39 | 2.4 | 2.22 | 2.31 | 2,268,036 | -3.35% |
| 2026-08-05 | 2.3 | 2.395 | 2.25 | 2.39 | 910,462 | +4.82% |
| 2026-08-04 | 2.23 | 2.28 | 2.22 | 2.28 | 471,650 | +3.17% |
| 2026-08-03 | 2.15 | 2.28 | 2.15 | 2.21 | 744,956 | +5.74% |
| 2026-07-31 | 2.09 | 2.12 | 2.045 | 2.09 | 398,718 | +0.48% |
| 2026-07-30 | 2.16 | 2.19 | 2.035 | 2.08 | 501,278 | -3.70% |
| 2026-07-29 | 2.14 | 2.25 | 2.115 | 2.16 | 794,397 | +0.93% |
| 2026-07-28 | 2.1 | 2.18 | 2.08 | 2.14 | 298,505 | -0.47% |
| 2026-07-27 | 2.08 | 2.18 | 2.08 | 2.15 | 369,189 | +3.37% |
| 2026-07-24 | 2.01 | 2.105 | 2.01 | 2.08 | 423,779 | +3.48% |
| 2026-07-23 | 2.04 | 2.05 | 2.01 | 2.01 | 388,525 | -1.47% |
| 2026-07-22 | 2.09 | 2.1 | 2.02 | 2.04 | 472,677 | -2.86% |
| 2026-07-21 | 2.2 | 2.2 | 2.07 | 2.1 | 427,431 | -2.78% |
| 2026-07-20 | 2.23 | 2.25 | 2.14 | 2.16 | 811,985 | -4.00% |
| 2026-07-17 | 2.32 | 2.347 | 2.2 | 2.25 | 557,228 | -1.32% |
| 2026-07-16 | 2.34 | 2.389 | 2.27 | 2.28 | 544,561 | -2.15% |
| 2026-07-15 | 2.27 | 2.39 | 2.27 | 2.33 | 563,952 | +1.75% |
| 2026-07-14 | 2.28 | 2.31 | 2.23 | 2.29 | 458,859 | +0.00% |
| 2026-07-13 | 2.3 | 2.34 | 2.24 | 2.29 | 1,024,970 | +0.00% |
| 2026-07-10 | 2.24 | 2.31 | 2.23 | 2.29 | 475,044 | +2.23% |
| 2026-07-09 | 2.2 | 2.245 | 2.145 | 2.24 | 824,343 | +1.82% |
| 2026-07-08 | 2.22 | 2.23 | 2.12 | 2.2 | 789,803 | -3.08% |
| 2026-07-07 | 2.29 | 2.37 | 2.225 | 2.27 | 1,924,572 | -0.87% |
| 2026-07-06 | 2.08 | 2.31 | 2.05 | 2.29 | 840,884 | +10.10% |
| 2026-07-02 | 2.09 | 2.2 | 2.07 | 2.08 | 1,085,200 | +0.48% |
| 2026-07-01 | 1.99 | 2.24 | 1.98 | 2.07 | 1,806,857 | +4.02% |
| 2026-06-30 | 1.93 | 2.06 | 1.89 | 1.99 | 1,667,965 | +1.53% |
| 2026-06-29 | 1.91 | 2.019 | 1.903 | 1.96 | 1,242,140 | +3.16% |
| 2026-06-26 | 1.76 | 1.96 | 1.75 | 1.9 | 9,167,827 | +7.34% |
| 2026-06-25 | 1.71 | 1.83 | 1.65 | 1.77 | 1,831,154 | +2.91% |
| 2026-06-24 | 1.76 | 1.88 | 1.72 | 1.72 | 1,117,442 | -2.27% |
| 2026-06-23 | 1.69 | 1.795 | 1.67 | 1.76 | 1,484,234 | +2.33% |
| 2026-06-22 | 1.7 | 1.756 | 1.64 | 1.72 | 778,383 | -1.15% |
| 2026-06-18 | 1.77 | 1.826 | 1.66 | 1.74 | 2,649,258 | -1.69% |
| 2026-06-17 | 1.76 | 1.82 | 1.72 | 1.77 | 991,887 | -0.56% |
| 2026-06-16 | 1.84 | 1.84 | 1.745 | 1.78 | 1,020,083 | -3.26% |
| 2026-06-15 | 1.88 | 1.92 | 1.75 | 1.84 | 1,091,126 | -0.54% |
| 2026-06-12 | 1.67 | 1.87 | 1.575 | 1.85 | 1,386,645 | +12.80% |
| 2026-06-11 | 1.6 | 1.705 | 1.53 | 1.64 | 2,387,530 | +2.50% |
| 2026-06-10 | 1.7 | 1.775 | 1.59 | 1.6 | 2,447,797 | -6.43% |
| 2026-06-09 | 1.73 | 1.79 | 1.59 | 1.71 | 1,999,380 | -2.01% |
| 2026-06-08 | 1.93 | 1.98 | 1.71 | 1.745 | 2,543,255 | -9.59% |
| 2026-06-05 | 1.95 | 2.23 | 1.885 | 1.93 | 4,627,857 | -0.52% |
| 2026-06-04 | 1.78 | 2.07 | 1.71 | 1.94 | 27,890,186 | +45.86% |
| 2026-06-03 | 1.35 | 1.39 | 1.28 | 1.33 | 358,809 | -1.48% |
| 2026-06-02 | 1.39 | 1.4 | 1.302 | 1.35 | 327,976 | -2.88% |
| 2026-06-01 | 1.38 | 1.405 | 1.33 | 1.39 | 552,592 | +0.72% |
| 2026-05-29 | 1.37 | 1.42 | 1.351 | 1.38 | 512,796 | -1.43% |
| 2026-05-28 | 1.31 | 1.455 | 1.285 | 1.4 | 615,303 | +7.69% |
| 2026-05-27 | 1.27 | 1.32 | 1.24 | 1.3 | 847,789 | +3.17% |
| 2026-05-26 | 1.28 | 1.321 | 1.23 | 1.26 | 584,838 | -2.33% |
| 2026-05-22 | 1.31 | 1.33 | 1.24 | 1.29 | 261,865 | +0.00% |
| 2026-05-21 | 1.27 | 1.32 | 1.225 | 1.29 | 387,313 | +0.00% |
| 2026-05-20 | 1.25 | 1.32 | 1.245 | 1.29 | 413,751 | +1.57% |
| 2026-05-19 | 1.3 | 1.3 | 1.21 | 1.27 | 674,793 | +0.00% |
| 2026-05-18 | 1.21 | 1.32 | 1.2 | 1.27 | 556,762 | +6.72% |
| 2026-05-15 | 1.16 | 1.225 | 1.14 | 1.19 | 851,444 | +1.71% |
| 2026-05-14 | 1.33 | 1.33 | 1.115 | 1.17 | 1,671,681 | -12.69% |
| 2026-05-13 | 1.47 | 1.47 | 1.325 | 1.34 | 312,151 | -9.46% |
| 2026-05-12 | 1.46 | 1.59 | 1.421 | 1.48 | 520,564 | +7.25% |