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 )

5.600 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Dec 29, 2023 9.510 9.600 9.240 9.260 324,127 -0.31(-3.24%)
Dec 28, 2023 9.500 9.714 9.500 9.570 230,480 +0.00(+0.00%)
Dec 27, 2023 9.540 9.650 9.485 9.570 192,040 +0.06(+0.63%)
Dec 26, 2023 9.630 9.650 9.425 9.510 251,776 -0.06(-0.63%)
Dec 22, 2023 9.570 9.770 9.420 9.570 427,784 +0.11(+1.16%)
Dec 21, 2023 9.150 9.470 9.035 9.460 344,190 +0.45(+4.99%)
Dec 20, 2023 9.280 9.471 8.990 9.010 421,850 -0.31(-3.33%)
Dec 19, 2023 8.690 9.340 8.610 9.320 775,972 +0.72(+8.37%)
Dec 18, 2023 8.790 8.900 8.550 8.600 567,415 -0.15(-1.71%)
Dec 15, 2023 9.000 9.000 8.540 8.750 1,413,782 -0.12(-1.35%)
Dec 14, 2023 8.560 8.940 8.470 8.870 1,213,283 +0.64(+7.78%)
Dec 13, 2023 7.970 8.260 7.480 8.230 1,486,821 +0.89(+12.13%)
Dec 12, 2023 7.290 7.395 7.130 7.340 610,760 +0.05(+0.69%)
Dec 11, 2023 7.660 7.660 7.270 7.290 490,099 -0.47(-6.06%)
Dec 08, 2023 7.650 7.855 7.630 7.760 379,012 +0.06(+0.78%)
Dec 07, 2023 7.710 7.898 7.471 7.700 555,559 -0.02(-0.26%)
Dec 06, 2023 7.550 7.955 7.530 7.720 772,149 +0.21(+2.80%)
Dec 05, 2023 7.590 7.675 7.400 7.510 384,964 -0.20(-2.59%)
Dec 04, 2023 7.390 7.780 7.390 7.710 351,908 +0.10(+1.31%)
Dec 01, 2023 7.170 7.670 7.130 7.610 848,951 +0.43(+5.99%)
Nov 30, 2023 7.440 7.480 7.160 7.180 428,695 -0.21(-2.84%)
Nov 29, 2023 7.510 7.780 7.370 7.390 418,026 -0.03(-0.34%)
Nov 28, 2023 7.370 7.550 7.350 7.415 228,350 -0.00(-0.07%)
Nov 27, 2023 7.580 7.610 7.420 7.420 311,722 -0.23(-3.01%)
Nov 24, 2023 7.720 7.880 7.650 7.650 123,273 -0.07(-0.91%)
Nov 22, 2023 7.700 7.840 7.530 7.720 617,587 +0.18(+2.39%)
Nov 21, 2023 7.740 7.850 7.520 7.540 1,173,411 -0.21(-2.71%)
Nov 20, 2023 7.780 7.990 7.690 7.750 300,654 -0.04(-0.51%)
Nov 17, 2023 7.960 8.005 7.721 7.790 316,819 -0.07(-0.89%)
Nov 16, 2023 8.150 8.150 7.740 7.860 399,991 -0.16(-2.00%)
Nov 15, 2023 8.250 8.520 7.990 8.020 589,018 -0.32(-3.84%)
Nov 14, 2023 7.770 8.370 7.745 8.340 746,522 +0.96(+13.01%)
Nov 13, 2023 6.830 7.630 6.830 7.380 686,642 +0.67(+9.99%)
Nov 10, 2023 6.960 7.050 6.600 6.710 597,039 -0.20(-2.89%)
Nov 09, 2023 7.380 7.380 6.840 6.910 637,267 -0.47(-6.37%)
Nov 08, 2023 7.250 7.405 6.970 7.380 449,386 +0.18(+2.50%)
Nov 07, 2023 7.250 7.360 7.100 7.200 296,651 -0.04(-0.55%)
Nov 06, 2023 7.610 7.820 7.155 7.240 741,119 -0.36(-4.74%)
Nov 03, 2023 7.220 7.770 7.040 7.600 592,356 +0.23(+3.12%)
Nov 02, 2023 7.330 7.590 7.230 7.370 484,265 +0.14(+1.94%)
Nov 01, 2023 7.480 7.480 7.095 7.230 524,750 -0.26(-3.47%)
Oct 31, 2023 7.230 7.640 7.160 7.490 529,363 +0.30(+4.17%)
Oct 30, 2023 7.060 7.260 6.867 7.190 955,017 +0.33(+4.81%)
Oct 27, 2023 6.900 7.020 6.680 6.860 1,045,457 +0.08(+1.18%)
Oct 26, 2023 7.090 7.175 6.770 6.780 442,386 -0.31(-4.37%)
Oct 25, 2023 7.470 7.480 7.060 7.090 421,032 -0.49(-6.46%)
Oct 24, 2023 7.630 7.810 7.570 7.580 410,044 +0.02(+0.26%)
Oct 23, 2023 7.740 7.860 7.485 7.560 472,661 -0.23(-2.95%)
Oct 20, 2023 8.170 8.170 7.780 7.790 330,552 -0.36(-4.42%)
Oct 19, 2023 8.420 8.420 8.140 8.150 340,205 -0.29(-3.44%)
Oct 18, 2023 8.630 8.780 8.380 8.440 286,655 -0.29(-3.32%)
Oct 17, 2023 8.400 8.780 8.400 8.730 384,923 +0.25(+2.95%)
Oct 16, 2023 8.330 8.490 8.270 8.480 521,469 +0.13(+1.56%)
Oct 13, 2023 8.670 8.720 8.320 8.350 613,523 -0.32(-3.69%)
Oct 12, 2023 9.350 9.350 8.640 8.670 426,631 -0.55(-5.97%)
Oct 11, 2023 9.850 9.850 9.170 9.220 328,129 -0.63(-6.40%)
Oct 10, 2023 9.710 9.960 9.660 9.850 198,769 +0.12(+1.23%)
Oct 09, 2023 9.730 9.810 9.590 9.730 214,198 -0.12(-1.22%)
Oct 06, 2023 9.610 10.03 9.530 9.850 391,106 +0.13(+1.34%)
Oct 05, 2023 10.01 10.01 9.700 9.720 454,218 -0.18(-1.82%)
Oct 04, 2023 9.770 9.930 9.470 9.900 346,167 +0.13(+1.33%)
Oct 03, 2023 10.04 10.07 9.560 9.770 746,490 -0.39(-3.84%)
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.