Health Catalyst, Inc - Common stock (HCAT)
5.4900
-0.0300 (-0.54%)
Health Catalyst Inc is a leading provider of data and analytics technology for healthcare organizations, focused on improving clinical and financial outcomes through its innovative solutions
By leveraging a robust data platform, the company enables healthcare providers to aggregate, analyze, and visualize their data, facilitating better decision-making and operational efficiencies. Health Catalyst's suite of applications and services supports organizations in their journey towards value-based care by enhancing performance improvement initiatives, driving better patient outcomes, and optimizing healthcare delivery systems. Ultimately, the company's mission is to empower healthcare organizations with the insights and tools needed to transform the industry and enhance the quality of care.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 5.67 | 5.81 | 5.47 | 5.52 | 938,334 | 5.52 |
| 1/29/2025 | 5.81 | 5.84 | 5.62 | 5.63 | 503,170 | 5.63 |
| 1/28/2025 | 5.67 | 5.83 | 5.60 | 5.80 | 585,781 | 5.80 |
| 1/27/2025 | 5.80 | 5.92 | 5.55 | 5.68 | 682,956 | 5.68 |
| 1/24/2025 | 5.82 | 5.92 | 5.74 | 5.77 | 480,716 | 5.77 |
| 1/23/2025 | 5.53 | 5.79 | 5.42 | 5.79 | 770,578 | 5.79 |
| 1/22/2025 | 5.58 | 5.80 | 5.54 | 5.61 | 820,948 | 5.61 |
| 1/21/2025 | 5.50 | 5.93 | 5.50 | 5.68 | 1,360,820 | 5.68 |
| 1/17/2025 | 5.53 | 5.66 | 5.35 | 5.49 | 1,776,096 | 5.49 |
| 1/16/2025 | 5.77 | 5.83 | 5.48 | 5.50 | 1,157,402 | 5.50 |
| 1/15/2025 | 6.08 | 6.11 | 5.67 | 5.76 | 1,529,822 | 5.76 |
| 1/14/2025 | 6.56 | 6.60 | 5.84 | 5.90 | 1,107,750 | 5.90 |
| 1/13/2025 | 6.81 | 7.20 | 6.37 | 6.49 | 687,645 | 6.49 |
| 1/10/2025 | 7.13 | 7.25 | 6.85 | 6.89 | 477,500 | 6.89 |
| 1/08/2025 | 7.27 | 7.43 | 6.86 | 7.36 | 780,114 | 7.36 |
| 1/07/2025 | 7.40 | 7.55 | 6.83 | 6.98 | 661,642 | 6.98 |
| 1/06/2025 | 7.40 | 7.65 | 7.37 | 7.40 | 613,892 | 7.40 |
| 1/03/2025 | 7.36 | 7.52 | 7.18 | 7.42 | 409,605 | 7.42 |
| 1/02/2025 | 7.07 | 7.47 | 7.07 | 7.33 | 338,216 | 7.33 |
| 12/31/2024 | 7.01 | 0.00 | 7.07 | 7.07 | 0 | 7.07 |
| 12/30/2024 | 6.99 | 7.04 | 6.72 | 7.01 | 506,761 | 7.01 |
| 12/27/2024 | 7.05 | 7.20 | 6.78 | 7.08 | 560,524 | 7.08 |
| 12/26/2024 | 6.85 | 7.10 | 6.80 | 7.09 | 601,703 | 7.09 |
| 12/24/2024 | 6.91 | 6.96 | 6.78 | 6.90 | 185,734 | 6.90 |
| 12/23/2024 | 7.06 | 7.14 | 6.85 | 6.94 | 462,646 | 6.94 |
| 12/20/2024 | 6.84 | 7.25 | 6.75 | 7.09 | 937,597 | 7.09 |
| 12/19/2024 | 7.45 | 7.45 | 6.96 | 7.00 | 714,027 | 7.00 |
| 12/18/2024 | 7.65 | 8.00 | 7.14 | 7.27 | 581,441 | 7.27 |
| 12/17/2024 | 7.80 | 7.93 | 7.58 | 7.65 | 337,010 | 7.65 |
| 12/16/2024 | 7.95 | 8.00 | 7.76 | 7.85 | 501,700 | 7.85 |
| 12/13/2024 | 8.01 | 8.10 | 7.75 | 7.99 | 421,029 | 7.99 |
| 12/12/2024 | 8.30 | 8.50 | 8.00 | 8.01 | 370,653 | 8.01 |
| 12/11/2024 | 8.44 | 8.50 | 8.18 | 8.36 | 311,401 | 8.36 |
| 12/10/2024 | 8.41 | 8.52 | 8.17 | 8.37 | 393,567 | 8.37 |
| 12/09/2024 | 8.44 | 8.74 | 8.34 | 8.34 | 474,219 | 8.34 |
| 12/06/2024 | 8.33 | 8.57 | 8.21 | 8.35 | 565,058 | 8.35 |
| 12/05/2024 | 7.88 | 8.84 | 7.79 | 8.25 | 931,700 | 8.25 |
| 12/04/2024 | 7.92 | 7.99 | 7.49 | 7.93 | 1,292,542 | 7.93 |
| 12/03/2024 | 8.91 | 8.91 | 7.93 | 7.94 | 669,930 | 7.94 |
| 12/02/2024 | 8.74 | 9.24 | 8.65 | 9.02 | 945,661 | 9.02 |
| 11/29/2024 | 8.72 | 8.96 | 8.67 | 8.83 | 241,715 | 8.83 |
| 11/27/2024 | 8.52 | 8.83 | 8.52 | 8.65 | 470,217 | 8.65 |
| 11/26/2024 | 8.59 | 8.77 | 8.45 | 8.50 | 433,620 | 8.50 |
| 11/25/2024 | 8.29 | 8.61 | 8.24 | 8.52 | 555,155 | 8.52 |
| 11/22/2024 | 7.68 | 8.25 | 7.67 | 8.13 | 492,210 | 8.13 |
| 11/21/2024 | 7.42 | 7.68 | 7.31 | 7.66 | 653,382 | 7.66 |
| 11/20/2024 | 7.49 | 7.50 | 7.20 | 7.36 | 472,361 | 7.36 |
| 11/19/2024 | 7.37 | 7.59 | 7.31 | 7.54 | 315,895 | 7.54 |
| 11/18/2024 | 7.64 | 7.79 | 7.32 | 7.53 | 524,727 | 7.53 |
| 11/15/2024 | 8.50 | 8.59 | 7.63 | 7.65 | 735,511 | 7.65 |
| 11/14/2024 | 8.62 | 8.73 | 8.43 | 8.45 | 388,933 | 8.45 |
| 11/13/2024 | 8.39 | 8.88 | 8.17 | 8.66 | 481,728 | 8.66 |
| 11/12/2024 | 8.22 | 8.65 | 7.91 | 8.13 | 543,589 | 8.13 |
| 11/11/2024 | 8.31 | 8.60 | 8.06 | 8.32 | 592,572 | 8.32 |
| 11/08/2024 | 8.82 | 9.02 | 8.23 | 8.24 | 674,743 | 8.24 |
| 11/07/2024 | 7.79 | 9.04 | 7.61 | 8.86 | 820,145 | 8.86 |
| 11/06/2024 | 8.36 | 8.60 | 8.11 | 8.25 | 617,645 | 8.25 |
| 11/05/2024 | 7.61 | 7.91 | 7.41 | 7.76 | 403,964 | 7.76 |
| 11/04/2024 | 7.64 | 7.83 | 7.52 | 7.68 | 503,430 | 7.68 |
| 11/01/2024 | 7.85 | 7.98 | 7.64 | 7.70 | 388,823 | 7.70 |
| 10/31/2024 | 8.02 | 8.02 | 7.73 | 7.77 | 720,284 | 7.77 |