Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Health Catalyst, Inc - Common stock (NQ: HCAT )

5.420 -0.130 (-2.34%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 14, 2025	5.500	5.683	5.410	5.420	645,369	-0.13(-2.34%)
Feb 13, 2025	5.500	5.580	5.420	5.550	566,420	+0.11(+2.02%)
Feb 12, 2025	5.410	5.620	5.400	5.440	873,852	-0.06(-1.09%)
Feb 11, 2025	5.620	5.665	5.450	5.500	572,718	-0.25(-4.35%)
Feb 10, 2025	5.750	5.858	5.630	5.750	516,478	+0.05(+0.88%)
Feb 07, 2025	5.550	5.730	5.480	5.700	971,564	+0.21(+3.83%)
Feb 06, 2025	5.890	5.890	5.420	5.490	722,315	-0.40(-6.79%)
Feb 05, 2025	5.620	5.900	5.580	5.890	663,906	+0.27(+4.80%)
Feb 04, 2025	5.480	5.655	5.470	5.620	679,937	+0.15(+2.74%)
Feb 03, 2025	5.490	5.580	5.320	5.470	565,382	-0.16(-2.84%)
Jan 31, 2025	5.550	5.690	5.460	5.630	951,845	+0.11(+1.99%)
Jan 30, 2025	5.670	5.810	5.470	5.520	938,334	-0.11(-1.95%)
Jan 29, 2025	5.810	5.840	5.615	5.630	503,170	-0.17(-2.93%)
Jan 28, 2025	5.670	5.830	5.600	5.800	585,781	+0.12(+2.11%)
Jan 27, 2025	5.800	5.920	5.550	5.680	682,956	-0.09(-1.56%)
Jan 24, 2025	5.820	5.920	5.740	5.770	480,716	-0.02(-0.35%)
Jan 23, 2025	5.530	5.790	5.420	5.790	770,578	+0.18(+3.21%)
Jan 22, 2025	5.580	5.800	5.540	5.610	820,948	-0.07(-1.23%)
Jan 21, 2025	5.500	5.930	5.500	5.680	1,360,820	+0.19(+3.46%)
Jan 17, 2025	5.530	5.660	5.350	5.490	1,776,096	-0.01(-0.18%)
Jan 16, 2025	5.770	5.830	5.480	5.500	1,157,402	-0.26(-4.51%)
Jan 15, 2025	6.080	6.105	5.665	5.760	1,529,822	-0.14(-2.37%)
Jan 14, 2025	6.560	6.600	5.840	5.900	1,107,750	-0.59(-9.09%)
Jan 13, 2025	6.810	7.200	6.370	6.490	687,645	-0.40(-5.81%)
Jan 10, 2025	7.130	7.250	6.850	6.890	477,500	-0.47(-6.39%)
Jan 08, 2025	7.270	7.435	6.860	7.360	780,114	+0.38(+5.44%)
Jan 07, 2025	7.400	7.555	6.830	6.980	661,642	-0.42(-5.68%)
Jan 06, 2025	7.400	7.650	7.370	7.400	613,892	-0.02(-0.27%)
Jan 03, 2025	7.360	7.520	7.180	7.420	409,605	+0.08(+1.16%)
Jan 02, 2025	7.070	7.470	7.070	7.335	338,216	+0.26(+3.75%)
Dec 31, 2024				7.070	0	+0.06(+0.86%)
Dec 30, 2024	6.990	7.040	6.720	7.010	506,761	-0.07(-0.99%)
Dec 27, 2024	7.050	7.200	6.775	7.080	560,524	-0.01(-0.14%)
Dec 26, 2024	6.850	7.100	6.800	7.090	601,703	+0.19(+2.75%)
Dec 24, 2024	6.910	6.965	6.780	6.900	185,734	-0.04(-0.58%)
Dec 23, 2024	7.060	7.140	6.850	6.940	462,646	-0.15(-2.12%)
Dec 20, 2024	6.840	7.250	6.750	7.090	937,597	+0.09(+1.29%)
Dec 19, 2024	7.450	7.450	6.960	7.000	714,027	-0.27(-3.71%)
Dec 18, 2024	7.650	8.000	7.140	7.270	581,441	-0.38(-4.97%)
Dec 17, 2024	7.800	7.930	7.580	7.650	337,010	-0.20(-2.55%)
Dec 16, 2024	7.950	8.000	7.760	7.850	501,700	-0.14(-1.75%)
Dec 13, 2024	8.010	8.096	7.750	7.990	421,029	-0.02(-0.25%)
Dec 12, 2024	8.300	8.500	8.000	8.010	370,653	-0.35(-4.19%)
Dec 11, 2024	8.440	8.500	8.180	8.360	311,401	-0.01(-0.12%)
Dec 10, 2024	8.410	8.520	8.170	8.370	393,567	+0.03(+0.36%)
Dec 09, 2024	8.440	8.740	8.335	8.340	474,219	-0.01(-0.12%)
Dec 06, 2024	8.330	8.575	8.210	8.350	565,058	+0.10(+1.21%)
Dec 05, 2024	7.880	8.840	7.790	8.250	931,700	+0.32(+4.04%)
Dec 04, 2024	7.920	7.990	7.490	7.930	1,292,542	-0.01(-0.13%)
Dec 03, 2024	8.910	8.910	7.930	7.940	669,930	-1.08(-11.97%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Health Catalyst, Inc - Common stock (NQ: HCAT )

Historical Prices