Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Health Catalyst Inc (NQ: HCAT )

8.650 +0.150 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 8.520 8.830 8.520 8.650 470,217 +0.15(+1.76%)
Nov 26, 2024 8.590 8.765 8.445 8.500 433,620 -0.02(-0.23%)
Nov 25, 2024 8.290 8.605 8.240 8.520 555,155 +0.39(+4.80%)
Nov 22, 2024 7.680 8.250 7.665 8.130 492,210 +0.47(+6.14%)
Nov 21, 2024 7.420 7.680 7.310 7.660 653,382 +0.30(+4.08%)
Nov 20, 2024 7.490 7.500 7.200 7.360 472,361 -0.18(-2.39%)
Nov 19, 2024 7.370 7.590 7.308 7.540 315,895 +0.01(+0.13%)
Nov 18, 2024 7.640 7.795 7.320 7.530 524,727 -0.12(-1.57%)
Nov 15, 2024 8.500 8.590 7.630 7.650 735,511 -0.80(-9.47%)
Nov 14, 2024 8.620 8.735 8.425 8.450 388,933 -0.21(-2.42%)
Nov 13, 2024 8.390 8.880 8.170 8.660 481,728 +0.53(+6.52%)
Nov 12, 2024 8.220 8.645 7.910 8.130 543,589 -0.19(-2.28%)
Nov 11, 2024 8.310 8.600 8.060 8.320 592,572 +0.08(+0.97%)
Nov 08, 2024 8.820 9.020 8.230 8.240 674,743 -0.62(-7.00%)
Nov 07, 2024 7.790 9.040 7.610 8.860 820,145 +0.61(+7.39%)
Nov 06, 2024 8.360 8.600 8.110 8.250 617,645 +0.49(+6.31%)
Nov 05, 2024 7.610 7.910 7.410 7.760 403,964 +0.08(+1.04%)
Nov 04, 2024 7.640 7.830 7.520 7.680 503,430 -0.02(-0.26%)
Nov 01, 2024 7.850 7.980 7.640 7.700 388,823 -0.07(-0.90%)
Oct 31, 2024 8.020 8.020 7.730 7.770 720,284 -0.27(-3.36%)
Oct 30, 2024 7.870 8.050 7.810 8.040 328,066 +0.13(+1.64%)
Oct 29, 2024 7.920 8.030 7.790 7.910 323,170 -0.02(-0.25%)
Oct 28, 2024 7.680 8.110 7.650 7.930 429,200 +0.27(+3.52%)
Oct 25, 2024 7.780 7.840 7.630 7.660 367,425 -0.12(-1.54%)
Oct 24, 2024 8.120 8.210 7.770 7.780 697,711 -0.30(-3.71%)
Oct 23, 2024 8.650 8.810 8.020 8.080 550,855 -0.55(-6.37%)
Oct 22, 2024 8.600 9.005 8.530 8.630 1,167,288 +0.03(+0.35%)
Oct 21, 2024 8.640 8.665 8.205 8.600 665,478 -0.06(-0.69%)
Oct 18, 2024 8.660 8.700 8.430 8.660 299,184 +0.01(+0.12%)
Oct 17, 2024 8.700 8.790 8.490 8.650 227,785 -0.07(-0.80%)
Oct 16, 2024 8.600 8.820 8.432 8.720 517,410 +0.20(+2.35%)
Oct 15, 2024 8.160 8.648 8.130 8.520 678,524 +0.29(+3.52%)
Oct 14, 2024 8.170 8.285 8.040 8.230 286,344 +0.09(+1.11%)
Oct 11, 2024 7.840 8.150 7.810 8.140 273,721 +0.29(+3.69%)
Oct 10, 2024 7.800 7.915 7.655 7.850 266,466 -0.06(-0.76%)
Oct 09, 2024 7.810 7.950 7.650 7.910 311,397 +0.08(+1.02%)
Oct 08, 2024 7.770 8.080 7.715 7.830 287,288 +0.21(+2.76%)
Oct 07, 2024 7.660 7.775 7.460 7.620 279,587 -0.08(-1.04%)
Oct 04, 2024 7.830 7.850 7.595 7.700 266,832 +0.07(+0.92%)
Oct 03, 2024 7.820 7.955 7.600 7.630 187,041 -0.27(-3.42%)
Oct 02, 2024 8.120 8.160 7.780 7.900 209,796 -0.15(-1.86%)
Oct 01, 2024 8.130 8.130 7.900 8.050 307,207 -0.09(-1.11%)
Sep 30, 2024 8.270 8.480 8.125 8.140 285,379 -0.17(-2.05%)
Sep 27, 2024 8.540 8.630 8.250 8.310 223,019 -0.08(-0.95%)
Sep 26, 2024 8.360 8.420 8.110 8.390 724,421 +0.16(+1.94%)
Sep 25, 2024 8.110 8.390 7.970 8.230 494,688 +0.15(+1.86%)
Sep 24, 2024 8.290 8.290 7.800 8.080 890,243 -0.12(-1.46%)
Sep 23, 2024 8.660 8.660 8.060 8.200 459,298 -0.49(-5.64%)
Sep 20, 2024 8.800 8.950 8.492 8.690 908,511 -0.14(-1.59%)
Sep 19, 2024 9.000 9.110 8.710 8.830 448,396 +0.09(+1.03%)
Sep 18, 2024 8.610 8.970 8.350 8.740 601,119 +0.04(+0.46%)
Sep 17, 2024 8.630 8.895 8.495 8.700 728,568 +0.18(+2.11%)
Sep 16, 2024 8.430 8.770 8.370 8.520 585,708 +0.08(+0.95%)
Sep 13, 2024 8.120 8.500 8.050 8.440 579,189 +0.42(+5.24%)
Sep 12, 2024 8.050 8.245 7.740 8.020 345,662 +0.07(+0.88%)
Sep 11, 2024 7.740 8.050 7.691 7.950 456,797 +0.10(+1.27%)
Sep 10, 2024 7.540 7.870 7.360 7.850 534,986 +0.37(+4.95%)
Sep 09, 2024 7.240 7.540 7.120 7.480 475,726 +0.19(+2.61%)
Sep 06, 2024 7.340 7.530 7.245 7.290 452,020 -0.09(-1.22%)
Sep 05, 2024 7.490 7.607 7.190 7.380 518,150 -0.16(-2.12%)
Sep 04, 2024 7.390 7.860 7.270 7.540 773,246 +0.29(+4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.