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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	2.91	3.06	3.06	3.08	2.91	452,300
October 14, 2025	2.67	2.9	2.9	2.9	2.65	277,916
October 13, 2025	2.72	2.71	2.71	2.76	2.65	545,539
October 10, 2025	2.78	2.65	2.65	2.81	2.61	710,500
October 09, 2025	2.86	2.78	2.78	2.91	2.76	582,709
October 08, 2025	2.82	2.85	2.85	2.92	2.79	343,915
October 07, 2025	2.96	2.85	2.85	3.04	2.83	254,654
October 06, 2025	2.98	2.96	2.96	3.02	2.89	350,414
October 03, 2025	2.81	2.96	2.96	3.06	2.81	453,100
October 02, 2025	2.81	2.8	2.8	2.81	2.73	390,500
October 01, 2025	2.82	2.81	2.81	2.89	2.79	406,113
September 30, 2025	2.89	2.85	2.85	2.94	2.83	804,800
September 29, 2025	2.82	2.92	2.92	2.96	2.77	302,100
September 26, 2025	2.82	2.8	2.8	2.92	2.78	566,429
September 25, 2025	2.83	2.81	2.81	2.86	2.73	530,700
September 24, 2025	2.84	2.86	2.86	2.92	2.82	419,523
September 23, 2025	2.93	2.85	2.85	3.01	2.85	404,100
September 22, 2025	2.87	2.95	2.95	2.98	2.82	351,307
September 19, 2025	3.02	2.89	2.89	3.04	2.86	878,300
September 18, 2025	2.83	3.02	3.02	3.03	2.81	506,500
September 17, 2025	2.89	2.81	2.81	3.01	2.79	640,800
September 16, 2025	3	2.88	2.88	3.01	2.88	611,940
September 15, 2025	3.15	3.01	3.01	3.16	2.87	1.04M
September 12, 2025	3.22	3.13	3.13	3.22	3.1	776,700
September 11, 2025	3.24	3.24	3.24	3.31	3.21	567,707
September 10, 2025	3.38	3.26	3.26	3.38	3.24	609,719

Health Catalyst, Inc. (HCAT) NASDAQ