Health Catalyst (HCAT) Stock Chart & Stock Price History

→ Biden’s $374B Giveaway Into This Sector (From DTI) (Ad)

Free HCAT Stock Alerts

$5.70

+0.07 (+1.24%)

(As of 04/18/2024 ET)

Compare

Health Catalyst Stock Price Performance

5 Day Performance: -6.49%
1 Month Performance: -25.16%
3 Month Performance: -42.07%
6 Month Performance: -32.52%
Year-To-Date Performance: -38.50%
1 Year Performance: -56.49%

Receive HCAT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Health Catalyst and its competitors with MarketBeat's FREE daily newsletter

Ad Gold Safe Exchange

The “Perfect Storm” for Gold

Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.

Click here now to download the free Precious Metals Buying Guide!

HCAT Stock Chart for Thursday, April, 18, 2024

Health Catalyst Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	$5.63	$5.70 +1.24%	$5.81	$5.54	465,574 shs	$333.50 million
04/17/2024	$5.53	$5.63 +1.72%	$5.73	$5.52	585,279 shs	$329.40 million
04/16/2024	$5.67	$5.53 -2.47%	$5.67	$5.51	516,814 shs	$323.84 million
04/15/2024	$6.09	$5.67 -6.90%	$6.11	$5.64	1.08 million shs	$332.04 million
04/12/2024	$6.40	$6.09 -4.84%	$6.38	$5.99	370,935 shs	$356.63 million
04/11/2024	$6.23	$6.40 +2.73%	$6.41	$6.21	461,596 shs	$374.80 million
Get the Latest News and Ratings for HCAT and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Health Catalyst and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	$6.68	$6.23 -6.74%	$6.42	$6.06	1.07 million shs	$364.83 million
04/09/2024	$6.60	$6.68 +1.21%	$6.90	$6.55	862,996 shs	$391.18 million
04/08/2024	$6.58	$6.60 +0.30%	$6.72	$6.53	517,959 shs	$386.50 million
04/05/2024	$6.67	$6.58 -1.35%	$6.74	$6.52	676,522 shs	$385.33 million
04/04/2024	$6.69	$6.67 -0.30%	$6.95	$6.65	464,049 shs	$390.60 million
04/03/2024	$6.96	$6.69 -3.88%	$6.91	$6.66	456,842 shs	$391.77 million
04/02/2024	$7.28	$6.96 -4.40%	$7.27	$6.91	664,873 shs	$407.58 million
04/01/2024	$7.53	$7.28 -3.32%	$7.57	$7.27	321,594 shs	$426.32 million
03/29/2024	$7.53	$7.53	$7.74	$7.47	539,921 shs	$440.96 million
03/28/2024	$7.44	$7.53 +1.21%	$7.74	$7.47	539,920 shs	$440.96 million
03/27/2024	$7.49	$7.44 -0.67%	$7.59	$7.40	482,739 shs	$435.69 million
03/26/2024	$7.47	$7.49 +0.27%	$7.62	$7.44	427,338 shs	$438.64 million
03/25/2024	$7.81	$7.47 -4.35%	$7.95	$7.46	378,568 shs	$437.44 million
03/22/2024	$8.11	$7.81 -3.70%	$8.11	$7.81	595,279 shs	$457.35 million
03/21/2024	$8.05	$8.11 +0.75%	$8.22	$7.95	689,127 shs	$474.92 million
03/20/2024	$7.92	$8.05 +1.64%	$8.12	$7.72	402,169 shs	$471.41 million
03/19/2024	$7.61	$7.92 +4.07%	$8.02	$7.60	609,688 shs	$463.80 million
03/18/2024	$7.82	$7.61 -2.69%	$7.89	$7.60	660,737 shs	$445.64 million
03/15/2024	$7.80	$7.82 +0.26%	$8.05	$7.67	761,676 shs	$457.94 million
03/14/2024	$8.14	$7.80 -4.18%	$8.10	$7.77	675,603 shs	$456.77 million
03/13/2024	$8.15	$8.14 -0.12%	$8.30	$8.03	551,269 shs	$476.68 million
03/12/2024	$8.58	$8.15 -5.01%	$8.53	$8.14	376,367 shs	$477.29 million
03/11/2024	$8.74	$8.58 -1.83%	$8.80	$8.53	416,191 shs	$502.45 million
03/08/2024	$8.91	$8.74 -1.91%	$9.20	$8.72	474,103 shs	$511.81 million
03/07/2024	$8.87	$8.91 +0.45%	$9.10	$8.75	399,604 shs	$521.77 million
03/06/2024	$8.65	$8.87 +2.54%	$9.00	$8.62	661,092 shs	$519.43 million
03/05/2024	$8.25	$8.65 +4.85%	$8.88	$8.01	1.45 million shs	$506.54 million
03/04/2024	$8.06	$8.25 +2.36%	$8.32	$7.95	695,542 shs	$483.12 million
03/01/2024	$8.32	$8.06 -3.13%	$8.35	$7.87	938,588 shs	$471.99 million
02/29/2024	$8.16	$8.32 +1.96%	$8.65	$8.25	880,108 shs	$487.22 million
02/28/2024	$8.31	$8.16 -1.81%	$8.84	$8.05	940,111 shs	$477.85 million
02/27/2024	$7.72	$8.31 +7.64%	$8.35	$7.60	1.32 million shs	$486.66 million
02/26/2024	$7.78	$7.72 -0.77%	$8.12	$7.60	828,541 shs	$452.08 million
02/23/2024	$8.47	$7.78 -8.15%	$8.17	$7.26	1.75 million shs	$447.74 million
The “Perfect Storm” for Gold (Ad) Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025. Click here now to download the free Precious Metals Buying Guide!
02/22/2024	$9.12	$8.47 -7.13%	$9.25	$8.46	638,309 shs	$487.45 million
02/21/2024	$9.71	$9.12 -6.08%	$9.67	$9.05	533,349 shs	$524.86 million
02/20/2024	$9.83	$9.71 -1.22%	$9.89	$9.60	352,634 shs	$558.81 million
02/19/2024	$9.83	$9.83	$10.14	$9.68	361,800 shs	$565.72 million
02/16/2024	$10.03	$9.83 -1.99%	$10.14	$9.68	361,860 shs	$565.72 million
02/15/2024	$9.45	$10.03 +6.14%	$10.11	$9.55	501,126 shs	$577.23 million
02/14/2024	$9.60	$9.45 -1.56%	$9.92	$9.40	1.25 million shs	$543.85 million
02/13/2024	$10.26	$9.60 -6.43%	$9.96	$9.55	380,907 shs	$552.48 million
02/12/2024	$9.80	$10.26 +4.69%	$10.31	$9.85	414,704 shs	$590.46 million
02/09/2024	$9.70	$9.80 +1.03%	$10.12	$9.68	337,275 shs	$563.99 million
02/08/2024	$9.78	$9.70 -0.82%	$9.92	$9.59	251,636 shs	$558.24 million
02/07/2024	$9.94	$9.78 -1.61%	$9.98	$9.65	355,181 shs	$562.84 million
02/06/2024	$9.61	$9.94 +3.43%	$10.06	$9.66	282,401 shs	$572.05 million
02/05/2024	$9.92	$9.61 -3.13%	$9.89	$9.47	328,734 shs	$553.06 million
02/02/2024	$9.88	$9.92 +0.40%	$10.00	$9.71	292,065 shs	$570.90 million
02/01/2024	$9.77	$9.88 +1.13%	$9.97	$9.49	504,423 shs	$568.59 million
01/31/2024	$10.28	$9.77 -4.96%	$10.43	$9.70	957,697 shs	$562.26 million
01/30/2024	$10.76	$10.28 -4.46%	$10.68	$10.28	286,265 shs	$591.61 million
01/29/2024	$10.30	$10.76 +4.47%	$10.78	$10.15	425,205 shs	$619.24 million
01/26/2024	$9.94	$10.30 +3.62%	$10.98	$10.13	602,567 shs	$592.77 million
01/25/2024	$9.47	$9.94 +4.96%	$9.97	$9.46	1.27 million shs	$572.05 million
01/24/2024	$9.29	$9.47 +1.94%	$9.84	$9.29	383,148 shs	$545.00 million
01/23/2024	$9.57	$9.29 -2.93%	$9.77	$9.29	315,453 shs	$534.64 million
01/22/2024	$9.23	$9.57 +3.68%	$9.60	$9.27	410,511 shs	$550.75 million
01/19/2024	$9.83	$9.23 -6.10%	$9.88	$9.20	498,343 shs	$531.19 million
01/18/2024	$10.04	$9.83 -2.09%	$10.05	$9.61	535,149 shs	$565.72 million
01/17/2024	$10.85	$10.04 -7.47%	$10.59	$9.93	429,408 shs	$577.80 million

Related Companies:

This page (NASDAQ:HCAT) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Health Catalyst (HCAT) Stock Chart & Stock Price History

Health Catalyst Stock Price Performance

HCAT Stock Chart for Thursday, April, 18, 2024

Health Catalyst Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info