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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$43.53$43.53176,000——
2020-12-30$43.25$43.25373,000——
2020-12-29$43.57$43.57279,800——
2020-12-28$44.74$44.74243,600——
2020-12-24$44.89$44.89211,100——
2020-12-23$44.73$44.73322,500——
2020-12-22$43.46$43.46509,800——
2020-12-21$42.02$42.02374,500——
2020-12-18$41.95$41.95932,100——
2020-12-17$42.08$42.08662,200——
2020-12-16$40.11$40.11514,800——
2020-12-15$38.38$38.38422,900——
2020-12-14$38.59$38.59445,700——
2020-12-11$39.88$39.881,247,100——
2020-12-10$37.96$37.96264,400——
2020-12-09$38.05$38.05553,800——
2020-12-08$38.92$38.921,067,500——
2020-12-07$38.10$38.101,204,000——
2020-12-04$36.90$36.901,172,300——
2020-12-03$36.74$36.74624,400——
2020-12-02$36.06$36.06484,600——
2020-12-01$35.01$35.01548,200——
2020-11-30$35.65$35.65215,600——
2020-11-27$36.04$36.04141,200——
2020-11-25$35.57$35.57155,000——
2020-11-24$35.55$35.55241,100——
2020-11-23$34.91$34.91301,000——
2020-11-20$34.38$34.38221,100——
2020-11-19$33.15$33.15278,100——
2020-11-18$33.22$33.22246,800——
2020-11-17$34.01$34.01367,500——
2020-11-16$33.81$33.81400,700——
2020-11-13$34.50$34.50594,000——
2020-11-12$35.74$35.74312,700——
2020-11-11$35.67$35.67531,900——
2020-11-10$36.82$36.82655,400——
2020-11-09$35.74$35.74557,800——
2020-11-06$35.74$35.74257,400——
2020-11-05$35.95$35.95304,300——
2020-11-04$35.05$35.05199,400——
2020-11-03$35.61$35.61371,000——
2020-11-02$34.06$34.06304,200——
2020-10-30$34.48$34.48476,000——
2020-10-29$34.48$34.48462,000——
2020-10-28$35.00$35.00296,700——
2020-10-27$35.03$35.03426,300——
2020-10-26$34.26$34.26156,400——
2020-10-23$34.52$34.52173,700——
2020-10-22$33.87$33.87567,700——
2020-10-21$31.90$31.90614,000——
2020-10-20$33.06$33.06375,100——
2020-10-19$35.19$35.19222,200——
2020-10-16$35.74$35.74627,800——
2020-10-15$35.71$35.71202,200——
2020-10-14$35.41$35.41275,500——
2020-10-13$34.76$34.76295,400——
2020-10-12$35.24$35.24476,100——
2020-10-09$35.92$35.92130,700——
2020-10-08$35.70$35.70465,100——
2020-10-07$35.88$35.88311,500——
2020-10-06$35.40$35.40371,400——
2020-10-05$35.99$35.99296,900——
2020-10-02$36.21$36.21486,100——
2020-10-01$36.98$36.98460,400——
2020-09-30$36.60$36.60418,600——
2020-09-29$36.77$36.77409,800——
2020-09-28$36.63$36.63370,400——
2020-09-25$36.03$36.03570,700——
2020-09-24$35.21$35.21730,200——
2020-09-23$34.26$34.26288,400——
2020-09-22$34.35$34.35370,400——
2020-09-21$34.34$34.34459,700——
2020-09-18$36.02$36.021,715,400——
2020-09-17$35.71$35.71640,300——
2020-09-16$35.90$35.90675,000——
2020-09-15$35.73$35.73649,500——
2020-09-14$36.11$36.111,290,600——
2020-09-11$34.50$34.501,191,200——
2020-09-10$33.95$33.951,180,900——
2020-09-09$32.82$32.82453,600——
2020-09-08$32.54$32.54640,500——
2020-09-04$32.13$32.13671,800——
2020-09-03$33.40$33.40609,200——
2020-09-02$33.21$33.21523,000——
2020-09-01$32.21$32.21667,900——
2020-08-31$31.18$31.18324,400——
2020-08-28$30.59$30.59507,600——
2020-08-27$30.73$30.731,346,600——
2020-08-26$30.92$30.92521,500——
2020-08-25$30.84$30.84378,800——
2020-08-24$30.32$30.32652,300——
2020-08-21$31.92$31.92534,200——
2020-08-20$32.46$32.46302,500——
2020-08-19$32.40$32.40452,400——
2020-08-18$32.59$32.591,089,000——
2020-08-17$32.41$32.41863,700——
2020-08-14$31.33$31.331,020,400——
2020-08-13$32.51$32.51483,200——
2020-08-12$32.63$32.631,123,600——
2020-08-11$34.90$34.90696,500——
2020-08-10$35.15$35.15418,800——
2020-08-07$35.87$35.871,078,800——
2020-08-06$36.11$36.11373,400——
2020-08-05$36.40$36.40477,000——
2020-08-04$36.26$36.26314,300——
2020-08-03$35.90$35.90374,400——
2020-07-31$34.90$34.90459,800——
2020-07-30$35.74$35.74612,100——
2020-07-29$35.85$35.85567,300——
2020-07-28$35.66$35.66766,300——
2020-07-27$36.91$36.91385,600——
2020-07-24$35.98$35.98314,900——
2020-07-23$36.29$36.29742,500——
2020-07-22$36.07$36.07642,200——
2020-07-21$36.33$36.331,524,200——
2020-07-20$35.65$35.65381,100——
2020-07-17$35.89$35.89880,700——
2020-07-16$35.66$35.66632,900——
2020-07-15$36.41$36.411,081,500——
2020-07-14$33.99$33.99788,100——
2020-07-13$32.26$32.261,008,300——
2020-07-10$33.95$33.951,608,400——
2020-07-09$32.43$32.43515,100——
2020-07-08$31.20$31.20437,000——
2020-07-07$30.47$30.47791,300——
2020-07-06$31.51$31.51868,300——
2020-07-02$30.00$30.00707,800——
2020-07-01$28.55$28.55498,900——
2020-06-30$29.17$29.17387,200——
2020-06-29$27.60$27.60556,600——
2020-06-26$28.61$28.612,348,000——
2020-06-25$31.06$31.06868,400——
2020-06-24$31.08$31.08643,100——
2020-06-23$32.41$32.411,098,700——
2020-06-22$32.87$32.871,182,900——
2020-06-19$31.63$31.63917,700——
2020-06-18$31.61$31.611,063,800——
2020-06-17$29.69$29.69655,900——
2020-06-16$29.65$29.65514,900——
2020-06-15$29.21$29.211,285,200——
2020-06-12$27.26$27.26386,800——
2020-06-11$27.37$27.37523,300——
2020-06-10$28.82$28.82452,300——
2020-06-09$28.66$28.66320,400——
2020-06-08$29.66$29.66685,000——
2020-06-05$28.82$28.82366,300——
2020-06-04$28.18$28.18343,100——
2020-06-03$28.20$28.20340,300——
2020-06-02$27.37$27.37408,300——
2020-06-01$26.81$26.81343,900——
2020-05-29$27.14$27.14581,400——
2020-05-28$27.05$27.05296,300——
2020-05-27$27.50$27.50855,700——
2020-05-26$27.43$27.431,036,400——
2020-05-22$28.36$28.36422,400——
2020-05-21$28.36$28.36537,700——
2020-05-20$28.80$28.80450,300——
2020-05-19$28.67$28.67529,500——
2020-05-18$28.36$28.36763,800——
2020-05-15$28.67$28.67736,800——
2020-05-14$27.93$27.93889,400——
2020-05-13$28.26$28.262,013,600——
2020-05-12$29.87$29.871,522,200——
2020-05-11$28.81$28.811,146,500——
2020-05-08$27.84$27.841,315,300——
2020-05-07$25.38$25.38546,200——
2020-05-06$24.98$24.98344,800——
2020-05-05$25.00$25.00559,100——
2020-05-04$25.12$25.12483,200——
2020-05-01$25.17$25.17413,100——
2020-04-30$26.67$26.67699,400——
2020-04-29$26.62$26.621,215,400——
2020-04-28$25.40$25.40330,200——
2020-04-27$26.40$26.40662,500——
2020-04-24$26.13$26.131,327,100——
2020-04-23$26.04$26.04818,500——
2020-04-22$25.51$25.51560,500——
2020-04-21$25.75$25.751,016,600——
2020-04-20$25.58$25.58674,200——
2020-04-17$25.15$25.15542,500——
2020-04-16$25.08$25.081,254,600——
2020-04-15$25.90$25.90971,100——
2020-04-14$26.28$26.281,081,300——
2020-04-13$26.24$26.241,541,200——
2020-04-09$25.04$25.044,056,500——
2020-04-08$24.00$24.004,497,100——
2020-04-07$26.79$26.79496,500——
2020-04-06$27.77$27.77465,000——
2020-04-03$25.70$25.70366,900——
2020-04-02$27.19$27.19438,300——
2020-04-01$27.23$27.231,044,200——
2020-03-31$26.15$26.15737,400——
2020-03-30$25.48$25.48616,800——
2020-03-27$23.97$23.97298,800——
2020-03-26$25.70$25.70441,500——
2020-03-25$25.81$25.81415,600——
2020-03-24$27.50$27.50695,500——
2020-03-23$23.79$23.79389,100——
2020-03-20$23.45$23.451,846,000——
2020-03-19$22.49$22.49595,700——
2020-03-18$19.90$19.90416,200——
2020-03-17$19.53$19.53595,000——
2020-03-16$17.80$17.80788,600——
2020-03-13$23.39$23.39568,600——
2020-03-12$24.49$24.49640,000——
2020-03-11$27.58$27.58444,500——
2020-03-10$27.77$27.77451,400——
2020-03-09$26.10$26.10561,800——
2020-03-06$29.61$29.61479,100——
2020-03-05$30.10$30.10545,800——
2020-03-04$30.16$30.161,779,700——
2020-03-03$28.25$28.251,769,800——
2020-03-02$30.10$30.10693,700——
2020-02-28$30.38$30.381,351,000——
2020-02-27$27.74$27.74612,500——
2020-02-26$30.00$30.00523,800——
2020-02-25$29.57$29.57366,900——
2020-02-24$30.11$30.11316,100——
2020-02-21$30.11$30.11458,200——
2020-02-20$31.46$31.46297,500——
2020-02-19$30.81$30.81270,300——
2020-02-18$31.00$31.00256,900——
2020-02-14$30.98$30.98329,300——
2020-02-13$31.56$31.56292,200——
2020-02-12$31.76$31.76187,200——
2020-02-11$32.81$32.81391,700——
2020-02-10$32.42$32.42411,300——
2020-02-07$32.96$32.96303,400——
2020-02-06$31.90$31.90595,100——
2020-02-05$33.02$33.02289,200——
2020-02-04$33.37$33.37177,000——
2020-02-03$33.23$33.23187,700——
2020-01-31$32.65$32.65207,200——
2020-01-30$33.31$33.31394,300——
2020-01-29$33.54$33.54299,100——
2020-01-28$33.88$33.88720,200——
2020-01-27$35.10$35.10296,700——
2020-01-24$34.97$34.97366,700——
2020-01-23$35.22$35.22601,400——
2020-01-22$36.25$36.25222,300——
2020-01-21$37.00$37.00317,300——
2020-01-17$34.12$34.12350,300——
2020-01-16$34.94$34.94162,600——
2020-01-15$36.22$36.22296,700——
2020-01-14$35.31$35.31336,000——
2020-01-13$37.60$37.60130,100——
2020-01-10$36.80$36.80125,500——
2020-01-09$37.26$37.26195,100——
2020-01-08$36.27$36.27153,600——
2020-01-07$35.80$35.80138,700——
2020-01-06$35.19$35.19120,600——
2020-01-03$34.43$34.43114,500——
2020-01-02$34.11$34.11253,800——