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:

Health Catalyst Inc (NQ: HCAT )

7.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.590 7.590 7.400 7.440 482,749 -0.05(-0.67%)
Mar 26, 2024 7.570 7.620 7.440 7.490 427,338 +0.02(+0.27%)
Mar 25, 2024 7.810 7.951 7.460 7.470 378,723 -0.34(-4.35%)
Mar 22, 2024 8.080 8.110 7.810 7.810 595,455 -0.30(-3.70%)
Mar 21, 2024 8.100 8.230 7.950 8.110 689,301 +0.06(+0.75%)
Mar 20, 2024 7.880 8.120 7.715 8.050 403,969 +0.13(+1.64%)
Mar 19, 2024 7.600 8.020 7.600 7.920 609,688 +0.31(+4.07%)
Mar 18, 2024 7.820 7.890 7.600 7.610 660,737 -0.21(-2.69%)
Mar 15, 2024 7.780 8.050 7.670 7.820 761,777 +0.02(+0.26%)
Mar 14, 2024 8.100 8.100 7.770 7.800 675,614 -0.34(-4.18%)
Mar 13, 2024 8.110 8.300 8.030 8.140 551,269 -0.01(-0.12%)
Mar 12, 2024 8.530 8.540 8.140 8.150 376,367 -0.43(-5.01%)
Mar 11, 2024 8.670 8.800 8.530 8.580 416,191 -0.16(-1.83%)
Mar 08, 2024 9.000 9.200 8.720 8.740 474,104 -0.17(-1.91%)
Mar 07, 2024 8.970 9.100 8.750 8.910 399,608 +0.04(+0.45%)
Mar 06, 2024 8.880 9.000 8.620 8.870 661,127 +0.22(+2.54%)
Mar 05, 2024 8.180 8.878 8.010 8.650 1,454,081 +0.40(+4.85%)
Mar 04, 2024 8.080 8.315 7.950 8.250 695,545 +0.19(+2.36%)
Mar 01, 2024 8.350 8.350 7.870 8.060 938,588 -0.26(-3.12%)
Feb 29, 2024 8.340 8.650 8.240 8.320 880,128 +0.16(+1.96%)
Feb 28, 2024 8.580 8.840 8.050 8.160 940,111 -0.15(-1.81%)
Feb 27, 2024 7.830 8.360 7.600 8.310 1,318,242 +0.59(+7.64%)
Feb 26, 2024 7.730 8.120 7.600 7.720 828,541 -0.06(-0.77%)
Feb 23, 2024 7.660 8.170 7.260 7.780 1,749,611 -0.69(-8.15%)
Feb 22, 2024 9.090 9.245 8.460 8.470 638,313 -0.65(-7.13%)
Feb 21, 2024 9.640 9.720 9.050 9.120 533,349 -0.59(-6.08%)
Feb 20, 2024 9.750 9.890 9.600 9.710 352,634 -0.12(-1.22%)
Feb 16, 2024 9.740 10.14 9.680 9.830 361,860 -0.20(-1.99%)
Feb 15, 2024 9.550 10.11 9.550 10.03 501,126 +0.58(+6.14%)
Feb 14, 2024 9.820 9.920 9.400 9.450 1,251,203 -0.15(-1.56%)
Feb 13, 2024 9.760 9.960 9.550 9.600 380,926 -0.66(-6.43%)
Feb 12, 2024 9.850 10.31 9.850 10.26 414,708 +0.46(+4.69%)
Feb 09, 2024 9.720 10.12 9.680 9.800 337,295 +0.10(+1.03%)
Feb 08, 2024 9.800 9.930 9.590 9.700 251,636 -0.08(-0.82%)
Feb 07, 2024 9.980 9.980 9.640 9.780 355,181 -0.16(-1.61%)
Feb 06, 2024 9.660 10.06 9.610 9.940 282,406 +0.33(+3.43%)
Feb 05, 2024 9.820 9.886 9.465 9.610 328,756 -0.31(-3.13%)
Feb 02, 2024 9.760 10.00 9.710 9.920 292,075 +0.04(+0.40%)
Feb 01, 2024 9.870 9.970 9.490 9.880 504,458 +0.11(+1.13%)
Jan 31, 2024 10.28 10.43 9.695 9.770 957,697 -0.51(-4.96%)
Jan 30, 2024 10.68 10.68 10.28 10.28 286,265 -0.48(-4.46%)
Jan 29, 2024 10.28 10.78 10.15 10.76 425,257 +0.46(+4.47%)
Jan 26, 2024 10.90 10.99 10.13 10.30 602,567 +0.36(+3.62%)
Jan 25, 2024 9.600 9.970 9.460 9.940 1,424,010 +0.47(+4.96%)
Jan 24, 2024 9.670 9.840 9.290 9.470 383,148 +0.18(+1.94%)
Jan 23, 2024 9.760 9.760 9.290 9.290 315,722 -0.28(-2.93%)
Jan 22, 2024 9.480 9.600 9.270 9.570 410,511 +0.34(+3.68%)
Jan 19, 2024 9.840 9.880 9.200 9.230 498,641 -0.60(-6.10%)
Jan 18, 2024 10.08 10.08 9.610 9.830 535,149 -0.21(-2.09%)
Jan 17, 2024 10.57 10.59 9.930 10.04 429,408 -0.81(-7.47%)
Jan 16, 2024 10.80 11.05 10.55 10.85 882,172 -0.14(-1.27%)
Jan 12, 2024 11.34 11.41 10.85 10.99 921,576 -0.22(-1.96%)
Jan 11, 2024 10.90 11.24 10.65 11.21 699,083 +0.21(+1.91%)
Jan 10, 2024 10.89 11.24 10.53 11.00 717,910 +0.36(+3.38%)
Jan 09, 2024 9.750 10.71 9.579 10.64 860,763 +0.83(+8.46%)
Jan 08, 2024 9.490 9.860 9.370 9.810 524,956 +0.27(+2.83%)
Jan 05, 2024 9.080 9.605 8.950 9.540 599,565 +0.32(+3.47%)
Jan 04, 2024 9.180 9.460 8.990 9.220 396,154 +0.06(+0.66%)
Jan 03, 2024 9.350 9.550 9.095 9.160 690,303 +0.04(+0.44%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.