Health Catalyst, Inc.HCATNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.30 | $2.34 | $2.12 | $2.13 | 283,837 |
| 2/2/2026 | $2.13 | $2.37 | $2.13 | $2.30 | 722,937 |
| 1/30/2026 | $2.16 | $2.18 | $2.11 | $2.15 | 1.01M |
| 1/29/2026 | $2.20 | $2.25 | $2.12 | $2.16 | 440,563 |
| 1/28/2026 | $2.23 | $2.27 | $2.17 | $2.19 | 564,908 |
| 1/27/2026 | $2.21 | $2.23 | $2.15 | $2.22 | 674,500 |
| 1/26/2026 | $2.24 | $2.24 | $2.20 | $2.21 | 325,700 |
| 1/23/2026 | $2.35 | $2.36 | $2.22 | $2.25 | 662,900 |
| 1/22/2026 | $2.29 | $2.44 | $2.29 | $2.36 | 550,800 |
| 1/21/2026 | $2.24 | $2.30 | $2.21 | $2.30 | 715,300 |
| 1/20/2026 | $2.26 | $2.28 | $2.19 | $2.21 | 668,612 |
| 1/16/2026 | $2.36 | $2.40 | $2.27 | $2.31 | 724,610 |
| 1/15/2026 | $2.31 | $2.42 | $2.28 | $2.34 | 619,300 |
| 1/14/2026 | $2.40 | $2.42 | $2.31 | $2.31 | 668,200 |
| 1/13/2026 | $2.47 | $2.50 | $2.34 | $2.40 | 619,800 |
| 1/12/2026 | $2.44 | $2.47 | $2.37 | $2.46 | 346,175 |
| 1/9/2026 | $2.46 | $2.51 | $2.37 | $2.47 | 385,138 |
| 1/8/2026 | $2.45 | $2.51 | $2.44 | $2.45 | 442,600 |
| 1/7/2026 | $2.39 | $2.50 | $2.32 | $2.50 | 553,334 |
| 1/6/2026 | $2.28 | $2.39 | $2.26 | $2.38 | 536,600 |
| 1/5/2026 | $2.28 | $2.33 | $2.23 | $2.29 | 547,286 |
| 1/2/2026 | $2.39 | $2.42 | $2.25 | $2.28 | 543,205 |
| 12/31/2025 | $2.37 | $2.40 | $2.34 | $2.39 | 590,500 |
| 12/30/2025 | $2.51 | $2.53 | $2.37 | $2.38 | 803,875 |
| 12/29/2025 | $2.40 | $2.54 | $2.39 | $2.52 | 658,784 |
| 12/26/2025 | $2.39 | $2.48 | $2.36 | $2.42 | 287,825 |
| 12/24/2025 | $2.34 | $2.41 | $2.33 | $2.38 | 274,702 |
| 12/23/2025 | $2.42 | $2.45 | $2.32 | $2.35 | 863,000 |
| 12/22/2025 | $2.39 | $2.49 | $2.39 | $2.44 | 556,601 |
| 12/19/2025 | $2.36 | $2.39 | $2.32 | $2.35 | 644,134 |
| 12/18/2025 | $2.50 | $2.50 | $2.35 | $2.37 | 551,500 |
| 12/17/2025 | $2.44 | $2.51 | $2.37 | $2.39 | 398,040 |
| 12/16/2025 | $2.39 | $2.44 | $2.35 | $2.44 | 558,006 |
| 12/15/2025 | $2.50 | $2.50 | $2.33 | $2.35 | 946,700 |
| 12/12/2025 | $2.56 | $2.62 | $2.44 | $2.46 | 625,411 |
| 12/11/2025 | $2.64 | $2.66 | $2.53 | $2.56 | 808,711 |
| 12/10/2025 | $2.59 | $2.69 | $2.55 | $2.64 | 641,900 |
| 12/9/2025 | $2.63 | $2.69 | $2.58 | $2.61 | 493,300 |
| 12/8/2025 | $2.64 | $2.69 | $2.59 | $2.64 | 413,145 |
| 12/5/2025 | $2.69 | $2.71 | $2.59 | $2.60 | 437,017 |
| 12/4/2025 | $2.70 | $2.75 | $2.66 | $2.69 | 408,700 |
| 12/3/2025 | $2.78 | $2.89 | $2.63 | $2.72 | 786,239 |
| 12/2/2025 | $2.92 | $2.94 | $2.76 | $2.76 | 1.24M |
| 12/1/2025 | $2.91 | $3.01 | $2.82 | $2.91 | 1.31M |
| 11/28/2025 | $2.92 | $3.03 | $2.92 | $2.99 | 386,504 |
| 11/26/2025 | $2.75 | $2.95 | $2.71 | $2.92 | 1.00M |
| 11/25/2025 | $2.51 | $2.78 | $2.50 | $2.77 | 984,100 |
| 11/24/2025 | $2.36 | $2.62 | $2.24 | $2.51 | 1.15M |
| 11/21/2025 | $2.03 | $2.40 | $2.03 | $2.36 | 939,438 |
| 11/20/2025 | $2.15 | $2.19 | $2.02 | $2.03 | 743,909 |
| 11/19/2025 | $2.18 | $2.25 | $2.07 | $2.11 | 528,952 |
| 11/18/2025 | $2.23 | $2.34 | $2.17 | $2.17 | 564,334 |
| 11/17/2025 | $2.27 | $2.36 | $2.16 | $2.24 | 796,024 |
| 11/14/2025 | $2.28 | $2.33 | $2.22 | $2.27 | 688,700 |
| 11/13/2025 | $2.46 | $2.55 | $2.20 | $2.35 | 1.73M |
| 11/12/2025 | $2.68 | $2.69 | $2.44 | $2.46 | 1.08M |
| 11/11/2025 | $3.08 | $3.36 | $2.61 | $2.69 | 964,200 |
| 11/10/2025 | $2.85 | $2.93 | $2.79 | $2.85 | 1.00M |
| 11/7/2025 | $2.94 | $2.95 | $2.80 | $2.83 | 484,509 |
| 11/6/2025 | $3.04 | $3.04 | $2.86 | $2.96 | 636,300 |
| 11/5/2025 | $3.04 | $3.10 | $2.99 | $3.05 | 401,746 |