Health Catalyst Stock Price Performance
- 1 Month
Performance - -15.90%
- 3 Month
Performance - -16.06%
- Year-To-Date
Performance - -65.83%
- 1 Year
Performance - -74.19%
HCAT Stock Chart for Tuesday, August, 16, 2022
Charts Provided by TradingView.
Health Catalyst Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|
08/15/2022 | $13.28 | $13.54 +1.96% | $13.61 | $12.97 | 839,699 shs | $740.95 million |
08/12/2022 | $12.83 | $13.28 +3.51% | $13.57 | $12.77 | 1.54 million shs | $726.72 million |
08/11/2022 | $12.60 | $12.83 +1.83% | $13.12 | $12.56 | 1.59 million shs | $702.10 million |
08/10/2022 | $11.69 | $12.60 +7.78% | $12.64 | $12.07 | 2.22 million shs | $682.73 million |
08/09/2022 | $11.91 | $11.69 -1.85% | $11.99 | $11.27 | 2.30 million shs | $633.42 million |
08/08/2022 | $11.35 | $11.91 +4.93% | $12.18 | $11.06 | 3.75 million shs | $645.34 million |
08/05/2022 | $18.27 | $11.35 -37.88% | $13.01 | $10.95 | 9.03 million shs | $615 million |
08/04/2022 | $17.90 | $18.27 +2.07% | $18.28 | $17.87 | 885,279 shs | $989.96 million |
08/03/2022 | $17.63 | $17.90 +1.53% | $18.30 | $17.72 | 817,126 shs | $969.91 million |
08/02/2022 | $16.99 | $17.63 +3.77% | $18.20 | $16.81 | 1.48 million shs | $955.37 million |
|
08/01/2022 | $16.74 | $16.99 +1.49% | $17.00 | $16.21 | 566,669 shs | $920.60 million |
07/29/2022 | $16.51 | $16.74 +1.39% | $16.88 | $16.17 | 860,627 shs | $907.06 million |
07/28/2022 | $15.91 | $16.51 +3.77% | $16.57 | $15.41 | 675,770 shs | $894.59 million |
07/27/2022 | $15.70 | $15.91 +1.34% | $16.21 | $14.96 | 1.57 million shs | $862.08 million |
07/26/2022 | $16.33 | $15.70 -3.86% | $16.41 | $15.66 | 497,360 shs | $850.70 million |
07/25/2022 | $16.39 | $16.33 -0.37% | $16.78 | $16.09 | 570,236 shs | $884.84 million |
07/22/2022 | $16.03 | $16.39 +2.25% | $16.42 | $15.72 | 1.28 million shs | $888.09 million |
07/21/2022 | $16.00 | $16.03 +0.19% | $16.30 | $15.82 | 562,500 shs | $868.67 million |
07/20/2022 | $15.57 | $16.00 +2.76% | $16.49 | $15.59 | 790,268 shs | $867.04 million |
07/19/2022 | $15.32 | $15.57 +1.63% | $15.74 | $14.94 | 646,378 shs | $843.66 million |
07/18/2022 | $16.10 | $15.32 -4.84% | $16.74 | $15.31 | 502,858 shs | $830.11 million |
07/15/2022 | $15.70 | $16.10 +2.55% | $16.38 | $15.60 | 543,857 shs | $872.38 million |
07/14/2022 | $15.77 | $15.70 -0.44% | $16.24 | $15.41 | 460,786 shs | $850.70 million |
07/13/2022 | $16.21 | $15.77 -2.71% | $16.18 | $15.42 | 419,714 shs | $854.58 million |
07/12/2022 | $16.18 | $16.21 +0.19% | $17.42 | $15.76 | 483,849 shs | $878.42 million |
07/11/2022 | $16.78 | $16.18 -3.58% | $16.78 | $15.71 | 621,524 shs | $876.71 million |
07/08/2022 | $17.30 | $16.78 -3.01% | $17.70 | $16.54 | 727,734 shs | $909.22 million |
07/07/2022 | $16.16 | $17.30 +7.05% | $17.32 | $15.90 | 527,875 shs | $937.40 million |
07/06/2022 | $16.31 | $16.16 -0.92% | $16.83 | $15.85 | 623,447 shs | $875.63 million |
07/05/2022 | $15.40 | $16.31 +5.91% | $16.41 | $14.66 | 798,099 shs | $883.76 million |
07/04/2022 | $15.40 | $15.40 | $15.43 | $14.32 | 56,555 shs | $834.45 million |
07/01/2022 | $14.49 | $15.40 +6.28% | $15.43 | $14.24 | 606,299 shs | $834.45 million |
06/30/2022 | $15.52 | $14.49 -6.64% | $15.23 | $14.44 | 800,198 shs | $785.14 million |
06/29/2022 | $15.40 | $15.52 +0.78% | $15.66 | $15.10 | 762,948 shs | $840.95 million |
06/28/2022 | $16.55 | $15.40 -6.95% | $16.79 | $15.34 | 1.26 million shs | $834.45 million |
06/27/2022 | $17.27 | $16.55 -4.17% | $17.40 | $16.16 | 995,649 shs | $896.76 million |
06/24/2022 | $16.23 | $17.27 +6.41% | $17.29 | $15.97 | 2.77 million shs | $935.78 million |
06/23/2022 | $14.38 | $16.23 +12.87% | $16.54 | $14.28 | 1.85 million shs | $879.42 million |
06/22/2022 | $12.90 | $14.38 +11.47% | $14.45 | $12.52 | 1.11 million shs | $779.18 million |
06/21/2022 | $12.85 | $12.90 +0.39% | $13.53 | $12.88 | 726,404 shs | $698.99 million |
06/20/2022 | $12.85 | $12.85 | $13.01 | $11.90 | 52,758 shs | $696.28 million |
06/17/2022 | $11.79 | $12.85 +8.99% | $13.02 | $11.84 | 2.16 million shs | $696.28 million |
06/16/2022 | $12.49 | $11.79 -5.60% | $12.10 | $11.25 | 1.24 million shs | $638.84 million |
06/15/2022 | $12.16 | $12.49 +2.71% | $12.84 | $12.06 | 1.84 million shs | $676.77 million |
06/14/2022 | $12.65 | $12.16 -3.87% | $12.72 | $12.00 | 1.30 million shs | $658.89 million |
06/13/2022 | $13.82 | $12.65 -8.47% | $13.57 | $12.51 | 573,841 shs | $685.44 million |
06/10/2022 | $14.31 | $13.82 -3.42% | $13.99 | $13.43 | 500,227 shs | $748.84 million |
06/09/2022 | $14.74 | $14.31 -2.92% | $14.70 | $14.24 | 614,557 shs | $775.39 million |
06/08/2022 | $14.74 | $14.74 | $15.24 | $14.57 | 654,151 shs | $798.69 million |
06/07/2022 | $14.52 | $14.74 +1.52% | $14.97 | $14.14 | 672,190 shs | $798.69 million |
06/06/2022 | $14.88 | $14.52 -2.42% | $15.38 | $14.39 | 666,391 shs | $786.77 million |
06/03/2022 | $15.29 | $14.88 -2.68% | $15.37 | $14.63 | 571,719 shs | $806.27 million |
06/02/2022 | $14.03 | $15.29 +8.98% | $15.46 | $14.09 | 449,898 shs | $828.49 million |
06/01/2022 | $14.65 | $14.03 -4.23% | $15.12 | $13.91 | 673,985 shs | $760.22 million |
05/31/2022 | $14.52 | $14.65 +0.90% | $14.83 | $14.14 | 1.02 million shs | $793.81 million |
05/30/2022 | $14.52 | $14.52 | $14.90 | $14.32 | 32,090 shs | $786.77 million |
05/27/2022 | $14.24 | $14.52 +1.97% | $14.93 | $14.31 | 682,117 shs | $786.77 million |
05/26/2022 | $13.94 | $14.24 +2.15% | $14.47 | $13.74 | 756,858 shs | $771.59 million |
05/25/2022 | $13.71 | $13.94 +1.68% | $14.10 | $13.46 | 910,788 shs | $755.34 million |
05/24/2022 | $14.09 | $13.71 -2.70% | $13.90 | $13.22 | 643,248 shs | $742.88 million |
05/23/2022 | $14.20 | $14.09 -0.77% | $14.31 | $13.59 | 1.01 million shs | $763.47 million |
05/20/2022 | $13.92 | $14.20 +2.01% | $14.32 | $13.67 | 730,556 shs | $769.43 million |
05/19/2022 | $14.02 | $13.92 -0.71% | $14.36 | $13.59 | 851,607 shs | $754.26 million |
05/18/2022 | $15.13 | $14.02 -7.34% | $15.15 | $13.93 | 673,162 shs | $759.67 million |
05/17/2022 | $14.64 | $15.13 +3.35% | $15.44 | $14.41 | 1.50 million shs | $819.82 million |
05/16/2022 | $16.13 | $14.64 -9.24% | $16.29 | $14.55 | 1.24 million shs | $789.64 million |