Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Health Catalyst Inc (NQ: HCAT )

6.730 +0.080 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 6.690 6.821 6.500 6.730 468,771 +0.08(+1.20%)
May 23, 2024 6.900 6.900 6.550 6.650 357,083 -0.20(-2.92%)
May 22, 2024 6.710 6.900 6.610 6.850 364,382 +0.08(+1.18%)
May 21, 2024 6.880 6.880 6.690 6.770 327,201 -0.15(-2.10%)
May 20, 2024 6.870 7.010 6.830 6.915 567,028 -0.04(-0.50%)
May 17, 2024 7.000 7.080 6.840 6.950 473,783 -0.08(-1.14%)
May 16, 2024 6.760 7.060 6.720 7.030 519,563 +0.25(+3.69%)
May 15, 2024 7.000 7.070 6.630 6.780 514,816 -0.06(-0.88%)
May 14, 2024 6.900 7.190 6.670 6.840 786,619 +0.05(+0.74%)
May 13, 2024 6.540 6.910 6.475 6.790 741,979 +0.38(+5.93%)
May 10, 2024 6.380 7.110 6.200 6.410 1,206,714 -0.26(-3.90%)
May 09, 2024 6.660 6.734 6.400 6.670 1,194,806 +0.02(+0.30%)
May 08, 2024 6.660 6.680 6.370 6.650 959,335 -0.13(-1.92%)
May 07, 2024 6.950 6.965 6.570 6.780 641,128 -0.17(-2.45%)
May 06, 2024 6.570 7.000 6.490 6.950 775,352 +0.47(+7.25%)
May 03, 2024 6.670 6.800 6.360 6.480 350,508 -0.06(-0.92%)
May 02, 2024 6.430 6.620 6.160 6.540 814,394 +0.23(+3.65%)
May 01, 2024 6.230 6.460 6.170 6.310 419,289 +0.09(+1.45%)
Apr 30, 2024 6.240 6.480 6.120 6.220 1,021,398 -0.12(-1.89%)
Apr 29, 2024 6.070 6.370 6.070 6.340 926,159 +0.31(+5.14%)
Apr 26, 2024 5.610 6.070 5.530 6.030 692,662 +0.43(+7.68%)
Apr 25, 2024 5.950 5.950 5.550 5.600 699,349 -0.43(-7.13%)
Apr 24, 2024 5.700 6.060 5.570 6.030 781,584 +0.43(+7.68%)
Apr 23, 2024 5.510 5.690 5.445 5.600 493,212 +0.04(+0.72%)
Apr 22, 2024 5.640 5.840 5.490 5.560 601,349 -0.02(-0.36%)
Apr 19, 2024 5.650 5.680 5.510 5.580 563,701 -0.12(-2.02%)
Apr 18, 2024 5.610 5.810 5.535 5.695 465,587 +0.07(+1.24%)
Apr 17, 2024 5.560 5.730 5.515 5.625 585,287 +0.09(+1.72%)
Apr 16, 2024 5.610 5.670 5.510 5.530 516,814 -0.14(-2.47%)
Apr 15, 2024 6.110 6.115 5.640 5.670 1,080,689 -0.42(-6.90%)
Apr 12, 2024 6.330 6.380 5.990 6.090 370,935 -0.31(-4.84%)
Apr 11, 2024 6.320 6.410 6.210 6.400 461,596 +0.17(+2.73%)
Apr 10, 2024 6.270 6.420 6.060 6.230 1,066,057 -0.45(-6.74%)
Apr 09, 2024 6.610 6.895 6.550 6.680 863,845 +0.08(+1.21%)
Apr 08, 2024 6.670 6.720 6.530 6.600 517,960 +0.02(+0.30%)
Apr 05, 2024 6.590 6.740 6.520 6.580 676,692 -0.09(-1.35%)
Apr 04, 2024 6.790 6.950 6.650 6.670 464,049 -0.02(-0.30%)
Apr 03, 2024 6.900 6.910 6.660 6.690 457,007 -0.27(-3.88%)
Apr 02, 2024 7.200 7.270 6.910 6.960 664,873 -0.32(-4.40%)
Apr 01, 2024 7.570 7.570 7.270 7.280 321,599 -0.25(-3.32%)
Mar 28, 2024 7.470 7.740 7.466 7.530 539,921 +0.09(+1.21%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.