Health Catalyst Inc Common Stockのデータ

Health Catalyst Inc Common Stockの基本情報

名前 Health Catalyst Inc Common Stock
ティッカー HCAT
国 United States
上場年 2019.0
セクター Technology

Health Catalyst Inc Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 54.23 51.77 54.06 53.0 646400.0 53.0
2021-02-12 54.18 53.0 53.69 53.68 204600.0 53.68
2021-02-11 54.0 52.3 53.22 53.9 195400.0 53.9
2021-02-10 55.07 52.47 54.53 52.84 408500.0 52.84
2021-02-09 55.05 53.4 54.25 54.07 717800.0 54.07
2021-02-08 53.44 52.26 52.52 53.37 156200.0 53.37
2021-02-05 51.99 50.21 51.99 51.88 242300.0 51.88
2021-02-04 51.57 49.24 49.77 50.85 260400.0 50.85
2021-02-03 50.45 49.01 49.77 49.52 241700.0 49.52
2021-02-02 50.55 49.13 50.42 50.03 204200.0 50.03
2021-02-01 50.33 48.7 49.98 49.48 362500.0 49.48
2021-01-29 51.9 49.52 51.12 49.68 374700.0 49.68
2021-01-28 52.6 50.13 52.0 51.11 435000.0 51.11
2021-01-27 52.87 50.09 50.58 51.49 688000.0 51.49
2021-01-26 51.43 50.01 50.66 50.96 440500.0 50.96
2021-01-25 52.41 49.8 52.27 50.72 608700.0 50.72
2021-01-22 51.94 47.0 48.15 51.33 763400.0 51.33
2021-01-21 48.92 47.01 47.48 48.14 318000.0 48.14
2021-01-20 48.06 46.55 46.68 47.59 278000.0 47.59
2021-01-19 48.61 46.07 48.5 46.73 509400.0 46.73
2021-01-15 48.33 47.63 47.69 48.31 386500.0 48.31
2021-01-14 47.98 46.55 47.57 47.84 584300.0 47.84
2021-01-13 47.54 46.38 46.38 47.32 393900.0 47.32
2021-01-12 46.9 44.97 44.97 46.52 455100.0 46.52
2021-01-11 45.24 43.89 44.54 44.88 413900.0 44.88
2021-01-08 44.91 43.28 43.98 44.71 417700.0 44.71
2021-01-07 44.82 42.56 43.92 43.18 494100.0 43.18
2021-01-06 44.0 42.07 42.72 43.7 538500.0 43.7
2021-01-05 43.43 41.78 42.58 42.51 386200.0 42.51
2021-01-04 43.93 41.85 43.41 42.56 545000.0 42.56
2020-12-31 43.61 42.82 43.28 43.53 176000.0 43.53
2020-12-30 44.41 42.86 43.34 43.25 373000.0 43.25
2020-12-29 44.92 43.41 44.51 43.57 279800.0 43.57
2020-12-28 45.56 44.4 45.31 44.74 243600.0 44.74
2020-12-24 45.45 44.62 44.98 44.89 211100.0 44.89
2020-12-23 44.91 43.25 43.59 44.73 322500.0 44.73
2020-12-22 43.55 41.38 42.18 43.46 509800.0 43.46
2020-12-21 42.27 41.15 41.76 42.02 374500.0 42.02
2020-12-18 42.41 41.18 42.41 41.95 932100.0 41.95
2020-12-17 42.22 40.04 40.04 42.08 662200.0 42.08
2020-12-16 40.23 38.01 38.73 40.11 514800.0 40.11
2020-12-15 39.45 37.65 39.2 38.38 422900.0 38.38
2020-12-14 40.45 38.37 39.95 38.59 445700.0 38.59
2020-12-11 39.98 37.97 37.97 39.88 1247100.0 39.88
2020-12-10 38.5 37.43 38.1 37.96 264400.0 37.96
2020-12-09 39.5 37.89 38.65 38.05 553800.0 38.05
2020-12-08 39.69 38.37 38.47 38.92 1067500.0 38.92
2020-12-07 38.79 36.9 36.9 38.1 1204000.0 38.1
2020-12-04 37.45 36.24 36.5 36.9 1172300.0 36.9
2020-12-03 37.0 36.07 36.29 36.74 624400.0 36.74
2020-12-02 36.33 34.66 34.89 36.06 484600.0 36.06
2020-12-01 35.85 34.55 35.85 35.01 548200.0 35.01
2020-11-30 36.26 34.95 36.18 35.65 215600.0 35.65
2020-11-27 36.22 35.52 35.54 36.04 141200.0 36.04
2020-11-25 36.0 35.07 35.22 35.57 155000.0 35.57
2020-11-24 35.72 34.4 35.2 35.55 241100.0 35.55
2020-11-23 35.4 34.3 34.4 34.91 301000.0 34.91
2020-11-20 34.49 32.84 32.95 34.38 221100.0 34.38
2020-11-19 33.88 32.63 33.22 33.15 278100.0 33.15
2020-11-18 34.15 33.17 34.02 33.22 246800.0 33.22
2020-11-17 34.22 33.23 34.1 34.01 367500.0 34.01
2020-11-16 34.99 33.56 34.72 33.81 400700.0 33.81
2020-11-13 35.79 33.82 35.64 34.5 594000.0 34.5
2020-11-12 36.09 35.19 35.96 35.74 312700.0 35.74
2020-11-11 36.93 34.95 35.73 35.67 531900.0 35.67
2020-11-10 36.94 35.3 36.18 36.82 655400.0 36.82
2020-11-09 36.75 35.67 36.0 35.74 557800.0 35.74
2020-11-06 36.22 35.5 35.85 35.74 257400.0 35.74
2020-11-05 36.15 35.29 36.15 35.95 304300.0 35.95
2020-11-04 36.38 34.62 35.98 35.05 199400.0 35.05
2020-11-03 36.03 34.31 34.31 35.61 371000.0 35.61
2020-11-02 34.78 33.2 34.78 34.06 304200.0 34.06
2020-10-30 35.45 33.73 34.34 34.48 476000.0 34.48
2020-10-29 35.7 34.41 35.01 34.48 462000.0 34.48
2020-10-28 35.22 34.33 34.52 35.0 296700.0 35.0
2020-10-27 35.47 34.21 34.31 35.03 426300.0 35.03
2020-10-26 34.5 33.6 34.24 34.26 156400.0 34.26
2020-10-23 34.79 33.71 33.82 34.52 173700.0 34.52
2020-10-22 33.98 31.65 32.05 33.87 567700.0 33.87
2020-10-21 33.54 31.85 33.11 31.9 614000.0 31.9
2020-10-20 35.49 33.05 35.49 33.06 375100.0 33.06
2020-10-19 36.13 35.08 36.01 35.19 222200.0 35.19
2020-10-16 36.08 34.79 35.61 35.74 627800.0 35.74
2020-10-15 35.78 34.28 35.0 35.71 202200.0 35.71
2020-10-14 35.74 34.4 34.5 35.41 275500.0 35.41
2020-10-13 35.64 33.95 35.12 34.76 295400.0 34.76
2020-10-12 36.49 35.18 36.06 35.24 476100.0 35.24
2020-10-09 36.07 35.38 35.7 35.92 130700.0 35.92
2020-10-08 36.99 35.33 36.99 35.7 465100.0 35.7
2020-10-07 36.07 35.35 35.63 35.88 311500.0 35.88
2020-10-06 36.4 35.32 36.13 35.4 371400.0 35.4
2020-10-05 36.98 35.74 36.51 35.99 296900.0 35.99
2020-10-02 37.04 35.86 36.3 36.21 486100.0 36.21
2020-10-01 37.17 35.84 37.17 36.98 460400.0 36.98
2020-09-30 36.98 36.14 36.8 36.6 418600.0 36.6
2020-09-29 36.87 36.4 36.8 36.77 409800.0 36.77
2020-09-28 36.76 36.07 36.63 36.63 370400.0 36.63
2020-09-25 36.3 34.65 35.09 36.03 570700.0 36.03
2020-09-24 35.53 34.18 34.24 35.21 730200.0 35.21
2020-09-23 34.81 33.87 34.2 34.26 288400.0 34.26
2020-09-22 34.44 33.31 34.36 34.35 370400.0 34.35
2020-09-21 35.73 34.02 35.36 34.34 459700.0 34.34
2020-09-18 36.29 35.17 36.02 36.02 1715400.0 36.02
2020-09-17 36.74 35.1 35.29 35.71 640300.0 35.71
2020-09-16 36.65 35.4 35.69 35.9 675000.0 35.9
2020-09-15 36.55 35.16 36.2 35.73 649500.0 35.73
2020-09-14 36.12 34.06 34.5 36.11 1290600.0 36.11
2020-09-11 34.85 33.4 34.23 34.5 1191200.0 34.5
2020-09-10 34.66 32.4 32.76 33.95 1180900.0 33.95
2020-09-09 33.32 32.24 32.99 32.82 453600.0 32.82
2020-09-08 33.31 31.26 31.47 32.54 640500.0 32.54
2020-09-04 33.61 30.85 33.34 32.13 671800.0 32.13
2020-09-03 33.76 32.4 32.92 33.4 609200.0 33.4
2020-09-02 33.53 32.06 32.5 33.21 523000.0 33.21
2020-09-01 32.38 30.81 31.11 32.21 667900.0 32.21
2020-08-31 31.78 30.35 30.53 31.18 324400.0 31.18
2020-08-28 31.29 30.23 30.67 30.59 507600.0 30.59
2020-08-27 31.85 30.54 30.92 30.73 1346600.0 30.73
2020-08-26 31.48 30.73 30.87 30.92 521500.0 30.92
2020-08-25 31.28 29.3 30.0 30.84 378800.0 30.84
2020-08-24 32.11 29.95 32.01 30.32 652300.0 30.32
2020-08-21 32.81 31.56 32.44 31.92 534200.0 31.92
2020-08-20 32.63 32.06 32.06 32.46 302500.0 32.46
2020-08-19 32.73 32.16 32.59 32.4 452400.0 32.4
2020-08-18 32.94 32.21 32.5 32.59 1089000.0 32.59
2020-08-17 32.43 30.84 31.32 32.41 863700.0 32.41
2020-08-14 32.4 31.0 32.4 31.33 1020400.0 31.33
2020-08-13 33.38 32.49 32.74 32.51 483200.0 32.51
2020-08-12 34.49 32.27 33.1 32.63 1123600.0 32.63
2020-08-11 35.83 34.68 35.44 34.9 696500.0 34.9
2020-08-10 36.5 35.11 36.33 35.15 418800.0 35.15
2020-08-07 36.98 34.93 36.15 35.87 1078800.0 35.87
2020-08-06 36.62 35.75 36.37 36.11 373400.0 36.11
2020-08-05 37.06 36.22 37.03 36.4 477000.0 36.4
2020-08-04 36.84 35.67 35.95 36.26 314300.0 36.26
2020-08-03 35.99 34.29 35.08 35.9 374400.0 35.9
2020-07-31 36.16 34.45 35.96 34.9 459800.0 34.9
2020-07-30 36.26 35.04 35.3 35.74 612100.0 35.74
2020-07-29 36.09 34.96 35.86 35.85 567300.0 35.85
2020-07-28 37.01 35.56 36.83 35.66 766300.0 35.66
2020-07-27 37.02 35.67 36.03 36.91 385600.0 36.91
2020-07-24 36.24 35.23 35.68 35.98 314900.0 35.98
2020-07-23 36.53 35.6 35.91 36.29 742500.0 36.29
2020-07-22 36.61 35.47 36.37 36.07 642200.0 36.07
2020-07-21 36.76 35.15 35.96 36.33 1524200.0 36.33
2020-07-20 36.37 34.91 36.02 35.65 381100.0 35.65
2020-07-17 36.15 35.61 35.83 35.89 880700.0 35.89
2020-07-16 36.68 34.85 36.02 35.66 632900.0 35.66
2020-07-15 36.54 35.0 35.5 36.41 1081500.0 36.41
2020-07-14 34.06 32.06 32.16 33.99 788100.0 33.99
2020-07-13 34.63 32.22 34.52 32.26 1008300.0 32.26
2020-07-10 34.94 32.5 33.54 33.95 1608400.0 33.95
2020-07-09 32.58 30.85 31.33 32.43 515100.0 32.43
2020-07-08 31.28 29.96 30.65 31.2 437000.0 31.2
2020-07-07 32.08 30.44 31.77 30.47 791300.0 30.47
2020-07-06 31.52 30.05 30.58 31.51 868300.0 31.51
2020-07-02 30.87 28.6 28.91 30.0 707800.0 30.0
2020-07-01 30.25 28.45 29.11 28.55 498900.0 28.55
2020-06-30 29.34 27.5 27.51 29.17 387200.0 29.17
2020-06-29 28.82 27.36 28.82 27.6 556600.0 27.6
2020-06-26 31.0 28.3 31.0 28.61 2348000.0 28.61
2020-06-25 31.82 30.38 31.03 31.06 868400.0 31.06
2020-06-24 32.64 30.68 32.25 31.08 643100.0 31.08
2020-06-23 33.71 32.0 33.05 32.41 1098700.0 32.41
2020-06-22 33.03 31.81 31.81 32.87 1182900.0 32.87
2020-06-19 32.32 31.27 32.0 31.63 917700.0 31.63
2020-06-18 31.62 29.71 29.95 31.6 1063800.0 31.6
2020-06-17 31.0 29.4 29.94 29.69 655900.0 29.69
2020-06-16 30.16 28.63 29.85 29.65 514900.0 29.65
2020-06-15 29.81 26.72 27.38 29.21 1285200.0 29.21
2020-06-12 28.43 26.61 27.98 27.26 386800.0 27.26
2020-06-11 28.69 27.08 28.1 27.37 523300.0 27.37
2020-06-10 29.28 28.55 28.7 28.82 452300.0 28.82
2020-06-09 29.83 28.55 29.54 28.66 320400.0 28.66
2020-06-08 30.22 28.85 29.0 29.66 685000.0 29.66
2020-06-05 29.15 28.15 28.47 28.82 366300.0 28.82
2020-06-04 28.8 27.83 28.2 28.18 343100.0 28.18
2020-06-03 28.48 27.41 27.5 28.2 340300.0 28.2
2020-06-02 27.49 26.03 26.96 27.37 408300.0 27.37
2020-06-01 27.49 26.52 26.92 26.81 343900.0 26.81
2020-05-29 27.47 26.35 27.04 27.14 581400.0 27.14
2020-05-28 28.13 26.97 27.59 27.05 296300.0 27.05
2020-05-27 27.95 25.68 27.88 27.5 855700.0 27.5
2020-05-26 29.08 26.82 28.9 27.43 1036400.0 27.43
2020-05-22 28.75 27.82 28.28 28.36 422400.0 28.36
2020-05-21 29.03 27.8 28.92 28.36 537700.0 28.36
2020-05-20 29.44 28.4 29.09 28.8 450300.0 28.8
2020-05-19 29.56 28.22 28.5 28.67 529500.0 28.67
2020-05-18 29.89 28.18 28.55 28.36 764800.0 28.36
2020-05-15 29.65 27.07 27.48 28.67 736800.0 28.67
2020-05-14 28.56 26.68 27.7 27.93 889400.0 27.93
2020-05-13 28.91 25.57 28.5 28.26 2013600.0 28.26
2020-05-12 30.81 28.0 29.72 29.87 1522200.0 29.87
2020-05-11 30.0 27.9 28.72 28.81 1146500.0 28.81
2020-05-08 27.84 25.75 25.87 27.84 1316500.0 27.84
2020-05-07 26.13 24.92 25.44 25.38 546200.0 25.38
2020-05-06 25.82 24.71 25.03 24.98 344800.0 24.98
2020-05-05 25.67 24.71 25.51 25.0 559100.0 25.0
2020-05-04 25.65 24.56 25.16 25.12 483200.0 25.12
2020-05-01 26.63 24.76 26.25 25.17 413100.0 25.17
2020-04-30 27.15 25.54 26.35 26.67 699400.0 26.67
2020-04-29 27.0 25.41 25.67 26.62 1215400.0 26.62
2020-04-28 26.62 24.91 26.62 25.4 330200.0 25.4
2020-04-27 26.54 25.11 26.48 26.4 662500.0 26.4
2020-04-24 26.53 25.23 25.91 26.13 1327100.0 26.13
2020-04-23 26.62 25.0 25.3 26.04 818500.0 26.04
2020-04-22 25.75 24.84 25.59 25.51 560500.0 25.51
2020-04-21 26.75 24.8 25.47 25.75 1016600.0 25.75
2020-04-20 26.33 24.22 25.0 25.58 674200.0 25.58
2020-04-17 25.71 24.53 25.7 25.15 542500.0 25.15
2020-04-16 26.15 24.3 25.89 25.08 1254600.0 25.08
2020-04-15 26.15 25.11 25.6 25.9 971100.0 25.9
2020-04-14 26.79 25.25 26.06 26.28 1081300.0 26.28
2020-04-13 26.59 24.47 25.39 26.24 1541200.0 26.24
2020-04-09 25.92 23.62 24.54 25.04 4056500.0 25.04
2020-04-08 25.6 23.73 24.99 24.0 4497100.0 24.0
2020-04-07 28.59 26.7 28.0 26.79 496500.0 26.79
2020-04-06 27.82 26.02 26.02 27.77 465000.0 27.77
2020-04-03 27.48 25.21 27.06 25.7 366900.0 25.7
2020-04-02 27.99 26.04 27.99 27.19 438300.0 27.19
2020-04-01 27.6 24.62 24.68 27.23 1044200.0 27.23
2020-03-31 26.39 25.12 25.53 26.15 737400.0 26.15
2020-03-30 26.02 23.59 24.43 25.48 616800.0 25.48
2020-03-27 26.1 23.97 25.0 23.97 298800.0 23.97
2020-03-26 26.2 24.68 25.8 25.7 441500.0 25.7
2020-03-25 27.88 25.48 27.25 25.81 415600.0 25.81
2020-03-24 27.53 25.01 25.82 27.5 695500.0 27.5
2020-03-23 23.93 22.0 23.89 23.79 389100.0 23.79
2020-03-20 24.84 22.81 22.98 23.45 1846000.0 23.45
2020-03-19 23.88 19.63 19.9 22.49 595700.0 22.49
2020-03-18 20.29 17.5 18.65 19.9 416200.0 19.9
2020-03-17 19.72 18.01 18.42 19.53 595000.0 19.53
2020-03-16 21.41 17.48 21.41 17.8 788600.0 17.8
2020-03-13 26.06 22.71 25.51 23.39 568600.0 23.39
2020-03-12 27.54 24.24 26.17 24.49 640000.0 24.49
2020-03-11 28.38 27.18 27.21 27.58 444500.0 27.58
2020-03-10 28.18 26.67 27.0 27.77 451400.0 27.77
2020-03-09 28.0 26.0 28.0 26.1 561800.0 26.1
2020-03-06 30.16 29.03 29.48 29.61 479100.0 29.61
2020-03-05 30.21 28.89 29.56 30.1 545800.0 30.1
2020-03-04 30.72 28.02 28.74 30.16 1779700.0 30.16
2020-03-03 29.86 27.8 29.0 28.25 1769800.0 28.25
2020-03-02 30.54 29.29 30.17 30.1 693700.0 30.1
2020-02-28 30.38 26.19 26.72 30.38 1351000.0 30.38
2020-02-27 29.74 27.53 29.28 27.74 612500.0 27.74
2020-02-26 30.06 29.29 29.58 30.0 523800.0 30.0
2020-02-25 30.44 29.0 30.37 29.57 366900.0 29.57
2020-02-24 30.44 29.28 29.4 30.11 316100.0 30.11
2020-02-21 31.57 29.37 31.46 30.11 458200.0 30.11
2020-02-20 31.59 30.67 30.67 31.46 297500.0 31.46
2020-02-19 31.6 30.6 31.0 30.81 270300.0 30.81
2020-02-18 31.9 30.6 31.23 31.0 256900.0 31.0