NASDAQ:HCAT | Historical Stock Price | Health Catalyst, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-07-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.95$2.18$5.03$11.59$26.71$61.572019-07-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$34.70$34.70188,700——
2019-12-30$34.12$34.12141,600——
2019-12-27$34.14$34.14197,800——
2019-12-26$32.96$32.96183,100——
2019-12-24$33.66$33.66286,500——
2019-12-23$36.64$36.64312,500——
2019-12-20$34.47$34.47729,100——
2019-12-19$30.32$30.32291,300——
2019-12-18$31.14$31.14270,500——
2019-12-17$31.37$31.37292,000——
2019-12-16$32.70$32.70283,800——
2019-12-13$33.44$33.44191,900——
2019-12-12$34.26$34.26209,800——
2019-12-11$35.59$35.59245,700——
2019-12-10$39.28$39.28163,600——
2019-12-09$40.50$40.50219,100——
2019-12-06$40.63$40.63144,500——
2019-12-05$40.61$40.61130,100——
2019-12-04$39.49$39.49156,500——
2019-12-03$39.41$39.41687,400——
2019-12-02$37.99$37.99200,100——
2019-11-29$39.73$39.73252,300——
2019-11-27$37.48$37.4866,800——
2019-11-26$38.05$38.05190,200——
2019-11-25$37.91$37.9173,500——
2019-11-22$37.42$37.42177,600——
2019-11-21$37.23$37.2390,200——
2019-11-20$37.28$37.28172,000——
2019-11-19$36.12$36.12138,400——
2019-11-18$34.38$34.38238,500——
2019-11-15$34.37$34.37169,500——
2019-11-14$33.74$33.74150,100——
2019-11-13$35.30$35.30371,300——
2019-11-12$33.49$33.49165,100——
2019-11-11$34.65$34.65137,600——
2019-11-08$35.01$35.01285,300——
2019-11-07$34.06$34.06184,100——
2019-11-06$33.39$33.39109,900——
2019-11-05$33.61$33.61123,800——
2019-11-04$33.27$33.27182,500——
2019-11-01$33.94$33.94186,600——
2019-10-31$32.16$32.16159,700——
2019-10-30$32.12$32.12243,200——
2019-10-29$29.84$29.84114,500——
2019-10-28$29.99$29.99252,900——
2019-10-25$29.77$29.77162,100——
2019-10-24$28.88$28.88217,300——
2019-10-23$27.75$27.75100,800——
2019-10-22$27.42$27.42168,800——
2019-10-21$28.29$28.29109,500——
2019-10-18$29.00$29.00219,100——
2019-10-17$28.42$28.42343,200——
2019-10-16$30.10$30.10456,400——
2019-10-15$28.60$28.60240,500——
2019-10-14$28.60$28.60315,700——
2019-10-11$27.82$27.82257,600——
2019-10-10$26.95$26.95214,700——
2019-10-09$26.44$26.44186,900——
2019-10-08$27.14$27.14210,100——
2019-10-07$28.43$28.43320,800——
2019-10-04$27.20$27.20244,800——
2019-10-03$28.53$28.53277,700——
2019-10-02$28.15$28.15773,500——
2019-10-01$29.15$29.15338,700——
2019-09-30$31.64$31.64383,600——
2019-09-27$30.31$30.31531,500——
2019-09-26$31.65$31.65237,000——
2019-09-25$33.70$33.70323,200——
2019-09-24$35.75$35.75353,800——
2019-09-23$37.99$37.99197,700——
2019-09-20$37.95$37.951,208,100——
2019-09-19$36.46$36.46211,800——
2019-09-18$38.71$38.71220,300——
2019-09-17$38.19$38.19254,900——
2019-09-16$37.02$37.02323,500——
2019-09-13$35.33$35.33164,100——
2019-09-12$34.04$34.04191,000——
2019-09-11$34.43$34.43194,700——
2019-09-10$33.10$33.10351,100——
2019-09-09$34.70$34.70658,500——
2019-09-06$36.37$36.37196,700——
2019-09-05$36.94$36.94467,700——
2019-09-04$39.95$39.95146,400——
2019-09-03$39.22$39.22199,100——
2019-08-30$39.86$39.86142,000——
2019-08-29$40.11$40.11319,000——
2019-08-28$40.00$40.00134,100——
2019-08-27$40.27$40.27500,900——
2019-08-26$40.88$40.88231,800——
2019-08-23$38.63$38.63983,000——
2019-08-22$42.94$42.94477,900——
2019-08-21$43.66$43.66403,300——
2019-08-20$43.25$43.25339,600——
2019-08-19$44.63$44.63517,200——
2019-08-16$42.38$42.38270,900——
2019-08-15$41.51$41.51306,400——
2019-08-14$43.40$43.40461,600——
2019-08-13$48.47$48.47279,200——
2019-08-12$48.63$48.63272,500——
2019-08-09$45.91$45.91761,100——
2019-08-08$42.85$42.85249,300——
2019-08-07$40.44$40.44271,200——
2019-08-06$38.77$38.77384,100——
2019-08-05$38.44$38.44656,100——
2019-08-02$40.54$40.54505,900——
2019-08-01$44.43$44.43328,700——
2019-07-31$44.25$44.251,124,700——
2019-07-30$43.37$43.37569,200——
2019-07-29$41.42$41.42744,500——
2019-07-26$38.30$38.301,312,700——
2019-07-25$39.17$39.176,080,400——