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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	2.03	2.36	2.36	2.4	2.03	939,438
November 20, 2025	2.15	2.03	2.03	2.19	2.02	743,909
November 19, 2025	2.18	2.11	2.11	2.25	2.07	528,952
November 18, 2025	2.23	2.17	2.17	2.34	2.17	531,300
November 17, 2025	2.27	2.24	2.24	2.36	2.16	796,024
November 14, 2025	2.28	2.27	2.27	2.33	2.21	687,288
November 13, 2025	2.46	2.35	2.35	2.55	2.2	1.73M
November 12, 2025	2.68	2.46	2.46	2.69	2.44	1.08M
November 11, 2025	3.08	2.69	2.69	3.36	2.61	964,200
November 10, 2025	2.85	2.85	2.85	2.93	2.79	1M
November 07, 2025	2.94	2.83	2.83	2.95	2.8	478,571
November 06, 2025	3.04	2.96	2.96	3.04	2.86	636,300
November 05, 2025	3.04	3.05	3.05	3.1	2.99	401,746
November 04, 2025	3.06	3.03	3.03	3.16	3.02	678,531
November 03, 2025	3.24	3.14	3.14	3.36	3.04	453,200
October 31, 2025	3.26	3.23	3.23	3.32	3.18	472,400
October 30, 2025	3.3	3.28	3.28	3.37	3.21	417,900
October 29, 2025	3.38	3.34	3.34	3.62	3.28	1.06M
October 28, 2025	3.44	3.38	3.38	3.55	3.35	778,423
October 27, 2025	3.24	3.46	3.46	3.49	3.19	940,041
October 24, 2025	3.13	3.24	3.24	3.25	3.09	362,100
October 23, 2025	3.16	3.06	3.06	3.19	3.05	297,739
October 22, 2025	3.18	3.16	3.16	3.21	3.1	296,100
October 21, 2025	3.12	3.18	3.18	3.22	3.05	398,657
October 20, 2025	3.1	3.12	3.12	3.24	3.06	564,800
October 17, 2025	3.04	3.05	3.05	3.09	2.98	471,918
October 16, 2025	3.06	3.09	3.09	3.1	3.01	620,753

Health Catalyst, Inc. (HCAT) NASDAQ