NASDAQ:HCAT
Health Catalyst Inc. Stock Price (Quote)
$6.48
-0.0600 (-0.92%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.45 | $6.95 | Friday, 3rd May 2024 HCAT stock ended at $6.48. This is 0.92% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.92% from a day low at $6.36 to a day high of $6.80. |
| 90 days | $5.45 | $10.31 | |
| 52 weeks | $5.45 | $14.37 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $6.67 | $6.80 | $6.36 | $6.48 | 341 820 |
| May 02, 2024 | $6.43 | $6.62 | $6.16 | $6.54 | 791 051 |
| May 01, 2024 | $6.23 | $6.46 | $6.17 | $6.31 | 410 297 |
| Apr 30, 2024 | $6.24 | $6.48 | $6.12 | $6.22 | 982 833 |
| Apr 29, 2024 | $6.07 | $6.37 | $6.07 | $6.34 | 917 588 |
| Apr 26, 2024 | $5.61 | $6.07 | $5.53 | $6.03 | 660 679 |
| Apr 25, 2024 | $5.95 | $5.95 | $5.55 | $5.60 | 671 924 |
| Apr 24, 2024 | $5.70 | $6.06 | $5.57 | $6.03 | 759 510 |
| Apr 23, 2024 | $5.51 | $5.69 | $5.45 | $5.60 | 478 337 |
| Apr 22, 2024 | $5.64 | $5.84 | $5.49 | $5.56 | 570 599 |
| Apr 19, 2024 | $5.65 | $5.68 | $5.51 | $5.58 | 543 569 |
| Apr 18, 2024 | $5.61 | $5.81 | $5.54 | $5.70 | 451 921 |
| Apr 17, 2024 | $5.56 | $5.73 | $5.52 | $5.63 | 579 382 |
| Apr 16, 2024 | $5.61 | $5.67 | $5.51 | $5.53 | 506 673 |
| Apr 15, 2024 | $6.11 | $6.11 | $5.64 | $5.67 | 1 056 760 |
| Apr 12, 2024 | $6.33 | $6.38 | $5.99 | $6.09 | 347 103 |
| Apr 11, 2024 | $6.32 | $6.41 | $6.21 | $6.40 | 425 914 |
| Apr 10, 2024 | $6.27 | $6.42 | $6.06 | $6.23 | 1 054 228 |
| Apr 09, 2024 | $6.61 | $6.90 | $6.55 | $6.68 | 862 828 |
| Apr 08, 2024 | $6.67 | $6.72 | $6.53 | $6.60 | 509 970 |
| Apr 05, 2024 | $6.59 | $6.74 | $6.52 | $6.58 | 663 227 |
| Apr 04, 2024 | $6.79 | $6.95 | $6.65 | $6.67 | 444 660 |
| Apr 03, 2024 | $6.90 | $6.91 | $6.66 | $6.69 | 456 847 |
| Apr 02, 2024 | $7.20 | $7.27 | $6.91 | $6.96 | 652 301 |
| Apr 01, 2024 | $7.57 | $7.57 | $7.27 | $7.28 | 303 231 |
