Quantcast

Health Catalyst, Inc Common Stock Historical Stock Prices

HCAT 
$43.25
*  
1.38
3.09%
Get HCAT Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading HCAT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    HCAT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 44.60 44.60 42.13 43.25 339,576
08/20/2019 44.6 44.6 42.13 43.25 339,576
08/19/2019 43.96 44.98 42.83 44.63 518,206
08/16/2019 42.1 43.83 42.03 42.385 271,553
08/15/2019 44.03 44.95 41.5 41.51 306,479
08/14/2019 48 48.185 43.1 43.4 461,731
08/13/2019 48.71 49.85 46.7 48.47 279,244
08/12/2019 45.85 48.93 45.19 48.63 272,969
08/09/2019 44.87 46.7397 44.75 45.91 761,593
08/08/2019 40.27 43.5 39.81 42.85 249,282
08/07/2019 38.47 40.89 37.15 40.44 271,224
08/06/2019 39 40.9574 38.59 38.77 384,136
08/05/2019 39.58 39.93 37.51 38.44 656,195
08/02/2019 45.15 45.185 39.8011 40.54 505,927
08/01/2019 44.16 45.5 42 44.43 328,694
07/31/2019 43.33 45.94 42.01 44.25 1,124,733
07/30/2019 41.42 44 40.631 43.37 569,204
07/29/2019 38.25 41.56 37.82 41.42 744,517
07/26/2019 39.14 39.48 37.2 38.3 1,312,681
07/25/2019 37.5 40.5 36.29 39.17 6,080,408
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio