Health Catalyst, Inc. - HCAT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.85	1.79	1.79	1.94	1.78	769,664
February 19, 2026	1.76	1.86	1.86	1.94	1.7	1.63M
February 18, 2026	1.74	1.77	1.77	1.8	1.67	1.65M
February 17, 2026	1.85	1.73	1.73	1.85	1.72	1.44M
February 13, 2026	1.85	1.84	1.84	1.91	1.8	1.03M
February 12, 2026	2	1.84	1.84	2.01	1.83	1.07M
February 11, 2026	2.09	1.99	1.99	2.09	1.97	1.19M
February 10, 2026	2.17	2.06	2.06	2.18	2.05	1.06M
February 09, 2026	2.15	2.16	2.17	2.17	2.04	486,425
February 06, 2026	2.13	2.15	2.15	2.18	2.04	984,100
February 05, 2026	2.15	2.09	2.09	2.2	2.08	905,520
February 04, 2026	2.18	2.17	2.17	2.33	2.16	942,200
February 03, 2026	2.3	2.18	2.18	2.34	2.11	717,929
February 02, 2026	2.13	2.3	2.3	2.37	2.13	722,937
January 30, 2026	2.16	2.15	2.15	2.18	2.11	1.01M
January 29, 2026	2.2	2.16	2.16	2.25	2.12	437,244
January 28, 2026	2.23	2.19	2.19	2.27	2.17	564,908
January 27, 2026	2.21	2.22	2.22	2.23	2.15	674,500
January 26, 2026	2.24	2.21	2.21	2.24	2.2	325,700
January 23, 2026	2.35	2.25	2.25	2.36	2.22	662,900
January 22, 2026	2.29	2.36	2.36	2.44	2.29	550,800
January 21, 2026	2.24	2.3	2.3	2.3	2.21	715,300
January 20, 2026	2.26	2.21	2.21	2.28	2.19	668,612
January 16, 2026	2.36	2.31	2.31	2.4	2.27	724,610
January 15, 2026	2.31	2.34	2.34	2.42	2.28	619,300
January 14, 2026	2.4	2.31	2.31	2.42	2.31	668,200
January 13, 2026	2.47	2.4	2.4	2.5	2.34	619,800
January 12, 2026	2.44	2.46	2.46	2.47	2.37	346,175
January 09, 2026	2.46	2.47	2.47	2.51	2.37	385,138
January 08, 2026	2.45	2.45	2.45	2.51	2.44	442,600
January 07, 2026	2.39	2.5	2.5	2.51	2.32	550,837
January 06, 2026	2.28	2.38	2.38	2.39	2.26	536,600
January 05, 2026	2.28	2.29	2.29	2.33	2.23	547,286
January 02, 2026	2.39	2.28	2.28	2.42	2.25	543,205
December 31, 2025	2.37	2.39	2.39	2.4	2.34	590,500
December 30, 2025	2.51	2.38	2.38	2.53	2.37	803,875
December 29, 2025	2.4	2.52	2.52	2.54	2.39	658,784
December 26, 2025	2.39	2.42	2.42	2.48	2.36	287,825
December 24, 2025	2.34	2.38	2.38	2.41	2.33	274,702
December 23, 2025	2.42	2.35	2.35	2.45	2.32	862,952
December 22, 2025	2.39	2.44	2.44	2.49	2.39	556,601
December 19, 2025	2.36	2.35	2.35	2.39	2.32	644,134
December 18, 2025	2.46	2.37	2.37	2.48	2.35	519,530
December 17, 2025	2.44	2.39	2.39	2.51	2.37	398,020
December 16, 2025	2.39	2.44	2.44	2.44	2.35	558,006
December 15, 2025	2.5	2.35	2.35	2.5	2.33	946,700
December 12, 2025	2.56	2.46	2.46	2.62	2.44	625,411
December 11, 2025	2.64	2.56	2.56	2.66	2.53	808,711
December 10, 2025	2.59	2.64	2.64	2.69	2.55	641,900
December 09, 2025	2.63	2.61	2.61	2.69	2.58	493,300
December 08, 2025	2.64	2.64	2.64	2.69	2.59	413,145
December 05, 2025	2.69	2.6	2.6	2.71	2.59	437,017
December 04, 2025	2.7	2.69	2.69	2.75	2.66	408,700
December 03, 2025	2.78	2.72	2.72	2.89	2.63	786,200
December 02, 2025	2.92	2.76	2.76	2.94	2.76	1.24M
December 01, 2025	2.91	2.91	2.91	3.01	2.82	1.31M
November 28, 2025	2.92	2.99	2.99	3.03	2.92	386,504
November 26, 2025	2.75	2.92	2.92	2.94	2.71	1M
November 25, 2025	2.51	2.77	2.77	2.78	2.5	984,100
November 24, 2025	2.36	2.51	2.51	2.62	2.24	1.15M

Health Catalyst, Inc. (HCAT) NASDAQ