MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HCAT — Health Catalyst, Inc Common Stock
NasdaqHealth Catalyst, Inc Common Stock
$1.75
+0.05(+2.94%)
- O
- 1.71
- H
- 1.76
- L
- 1.70
- V
- 243.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.75
Period Return-52.19%
Period High$5.06
Period Low$0.95
Avg Daily Volume837.0K
Total Trading Days365
HCAT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.71 | $1.76 | $1.70 | $1.75 | +$0.05 | +2.94% | 243,398 | $1.74 | $1.70 $1.76 |
| Oct 1, 2026 | $1.73 | $1.78 | $1.70 | $1.70 | $-0.03 | -1.73% | 348,955 | $1.73 | $1.70 $1.78 |
| Sep 30, 2026 | $1.76 | $1.80 | $1.72 | $1.73 | $-0.02 | -1.14% | 383,573 | $1.75 | $1.72 $1.80 |
| Sep 29, 2026 | $1.74 | $1.77 | $1.70 | $1.75 | $-0.02 | -1.13% | 393,273 | $1.74 | $1.70 $1.77 |
| Sep 28, 2026 | $1.72 | $1.77 | $1.71 | $1.77 | +$0.03 | +1.72% | 532,880 | $1.75 | $1.71 $1.77 |
| Sep 25, 2026 | $1.73 | $1.77 | $1.73 | $1.74 | +$0.00 | +0.00% | 116,951 | $1.75 | $1.73 $1.77 |
| Sep 24, 2026 | $1.73 | $1.76 | $1.71 | $1.74 | +$0.02 | +1.16% | 706,928 | $1.74 | $1.71 $1.76 |
| Sep 23, 2026 | $1.87 | $1.87 | $1.72 | $1.72 | $-0.17 | -8.99% | 197,958 | $1.77 | $1.72 $1.87 |
| Sep 22, 2026 | $1.81 | $1.89 | $1.76 | $1.89 | +$0.08 | +4.42% | 342,315 | $1.84 | $1.76 $1.89 |
| Sep 21, 2026 | $1.79 | $1.81 | $1.76 | $1.81 | +$0.02 | +1.12% | 315,419 | $1.79 | $1.76 $1.81 |
| Sep 18, 2026 | $1.80 | $1.80 | $1.73 | $1.79 | $-0.01 | -0.56% | 860,996 | $1.78 | $1.73 $1.80 |
| Sep 17, 2026 | $1.80 | $1.85 | $1.76 | $1.80 | +$0.07 | +4.05% | 563,559 | $1.80 | $1.76 $1.85 |
| Sep 16, 2026 | $1.74 | $1.75 | $1.68 | $1.73 | +$0.01 | +0.58% | 338,177 | $1.73 | $1.68 $1.75 |
| Sep 15, 2026 | $1.81 | $1.82 | $1.71 | $1.72 | $-0.10 | -5.49% | 350,648 | $1.74 | $1.71 $1.82 |
| Sep 14, 2026 | $1.70 | $1.84 | $1.70 | $1.82 | +$0.12 | +7.06% | 831,523 | $1.78 | $1.70 $1.84 |
| Sep 11, 2026 | $1.75 | $1.77 | $1.69 | $1.70 | $-0.03 | -1.73% | 264,261 | $1.73 | $1.69 $1.77 |
| Sep 10, 2026 | $1.71 | $1.75 | $1.62 | $1.73 | +$0.00 | +0.00% | 677,295 | $1.70 | $1.62 $1.75 |
| Sep 9, 2026 | $1.68 | $1.77 | $1.65 | $1.73 | +$0.03 | +1.76% | 582,425 | $1.73 | $1.65 $1.77 |
| Sep 8, 2026 | $1.58 | $1.75 | $1.58 | $1.70 | +$0.01 | +0.59% | 690,578 | $1.70 | $1.58 $1.75 |
| Sep 4, 2026 | $1.68 | $1.71 | $1.67 | $1.69 | $-0.02 | -1.17% | 401,890 | $1.69 | $1.67 $1.71 |
| Sep 3, 2026 | $1.69 | $1.74 | $1.67 | $1.71 | +$0.02 | +1.18% | 221,965 | $1.70 | $1.67 $1.74 |
| Sep 2, 2026 | $1.71 | $1.76 | $1.67 | $1.69 | $-0.02 | -1.17% | 701,607 | $1.71 | $1.67 $1.76 |
| Sep 1, 2026 | $1.63 | $1.75 | $1.63 | $1.71 | +$0.07 | +4.27% | 496,681 | $1.69 | $1.63 $1.75 |
| Aug 31, 2026 | $1.57 | $1.66 | $1.55 | $1.64 | +$0.05 | +3.14% | 280,191 | $1.62 | $1.55 $1.66 |
| Aug 28, 2026 | $1.59 | $1.64 | $1.59 | $1.59 | +$0.00 | +0.00% | 207,299 | $1.61 | $1.59 $1.64 |
| Aug 27, 2026 | $1.59 | $1.65 | $1.59 | $1.59 | +$0.00 | +0.00% | 189,782 | $1.62 | $1.59 $1.65 |
| Aug 26, 2026 | $1.56 | $1.61 | $1.56 | $1.59 | +$0.01 | +0.63% | 237,816 | $1.59 | $1.56 $1.61 |
| Aug 25, 2026 | $1.58 | $1.59 | $1.55 | $1.58 | $-0.01 | -0.63% | 353,817 | $1.57 | $1.55 $1.59 |
| Aug 24, 2026 | $1.56 | $1.61 | $1.53 | $1.59 | +$0.06 | +3.92% | 822,306 | $1.57 | $1.53 $1.61 |
| Aug 21, 2026 | $1.61 | $1.61 | $1.53 | $1.53 | $-0.10 | -6.13% | 1,063,075 | $1.57 | $1.53 $1.61 |