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

Markets:

Overview

News

Currencies

International

Treasuries

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

2.265 -0.085 (-3.62%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 14, 2025	2.280	2.330	2.215	2.265	688,690	-0.08(-3.62%)
Nov 13, 2025	2.460	2.550	2.200	2.350	1,732,980	-0.11(-4.47%)
Nov 12, 2025	2.680	2.690	2.440	2.460	1,079,196	-0.23(-8.55%)
Nov 11, 2025	3.080	3.360	2.605	2.690	964,177	-0.16(-5.61%)
Nov 10, 2025	2.850	2.930	2.790	2.850	1,002,786	+0.02(+0.71%)
Nov 07, 2025	2.940	2.950	2.800	2.830	484,509	-0.13(-4.39%)
Nov 06, 2025	3.040	3.040	2.860	2.960	636,273	-0.09(-2.95%)
Nov 05, 2025	3.040	3.100	2.990	3.050	401,746	+0.02(+0.66%)
Nov 04, 2025	3.060	3.160	3.015	3.030	678,142	-0.11(-3.50%)
Nov 03, 2025	3.240	3.360	3.035	3.140	453,177	-0.09(-2.79%)
Oct 31, 2025	3.260	3.320	3.175	3.230	472,387	-0.05(-1.52%)
Oct 30, 2025	3.300	3.370	3.210	3.280	417,887	-0.06(-1.80%)
Oct 29, 2025	3.380	3.615	3.280	3.340	1,058,448	-0.04(-1.18%)
Oct 28, 2025	3.440	3.545	3.350	3.380	778,423	-0.08(-2.31%)
Oct 27, 2025	3.240	3.485	3.185	3.460	940,041	+0.22(+6.79%)
Oct 24, 2025	3.130	3.246	3.090	3.240	362,068	+0.18(+5.88%)
Oct 23, 2025	3.160	3.190	3.050	3.060	297,739	-0.10(-3.16%)
Oct 22, 2025	3.180	3.210	3.100	3.160	296,074	-0.02(-0.63%)
Oct 21, 2025	3.120	3.220	3.050	3.180	398,657	+0.06(+1.92%)
Oct 20, 2025	3.100	3.235	3.060	3.120	564,776	+0.07(+2.30%)
Oct 17, 2025	3.040	3.090	2.980	3.050	475,909	-0.04(-1.29%)
Oct 16, 2025	3.060	3.100	3.010	3.090	620,903	+0.03(+0.98%)
Oct 15, 2025	2.910	3.075	2.910	3.060	451,861	+0.16(+5.52%)
Oct 14, 2025	2.670	2.900	2.650	2.900	277,916	+0.19(+7.01%)
Oct 13, 2025	2.720	2.755	2.650	2.710	545,539	+0.06(+2.26%)
Oct 10, 2025	2.780	2.810	2.610	2.650	710,495	-0.13(-4.68%)
Oct 09, 2025	2.860	2.910	2.760	2.780	582,709	-0.07(-2.46%)
Oct 08, 2025	2.820	2.920	2.790	2.850	343,915	+0.00(+0.00%)
Oct 07, 2025	2.960	3.040	2.830	2.850	254,654	-0.11(-3.72%)
Oct 06, 2025	2.980	3.020	2.890	2.960	350,414	+0.00(+0.00%)
Oct 03, 2025	2.810	3.055	2.810	2.960	453,070	+0.16(+5.71%)
Oct 02, 2025	2.810	2.810	2.730	2.800	390,481	-0.01(-0.36%)
Oct 01, 2025	2.820	2.890	2.790	2.810	406,113	-0.04(-1.40%)
Sep 30, 2025	2.890	2.935	2.825	2.850	804,763	-0.07(-2.40%)
Sep 29, 2025	2.820	2.955	2.770	2.920	302,081	+0.12(+4.29%)
Sep 26, 2025	2.820	2.915	2.780	2.800	578,947	-0.01(-0.36%)
Sep 25, 2025	2.830	2.860	2.730	2.810	530,688	-0.05(-1.75%)
Sep 24, 2025	2.840	2.915	2.820	2.860	419,523	+0.01(+0.35%)
Sep 23, 2025	2.930	3.010	2.850	2.850	404,092	-0.10(-3.39%)
Sep 22, 2025	2.870	2.980	2.820	2.950	351,307	+0.06(+2.08%)
Sep 19, 2025	3.020	3.035	2.860	2.890	878,274	-0.13(-4.30%)
Sep 18, 2025	2.830	3.030	2.810	3.020	506,511	+0.21(+7.47%)
Sep 17, 2025	2.890	3.005	2.790	2.810	641,171	-0.07(-2.43%)
Sep 16, 2025	3.000	3.010	2.880	2.880	611,940	-0.13(-4.32%)
Sep 15, 2025	3.150	3.162	2.865	3.010	1,035,315	-0.12(-3.83%)
Sep 12, 2025	3.220	3.220	3.095	3.130	776,691	-0.11(-3.40%)
Sep 11, 2025	3.240	3.305	3.210	3.240	567,657	-0.02(-0.61%)
Sep 10, 2025	3.380	3.380	3.240	3.260	609,719	-0.14(-4.12%)
Sep 09, 2025	3.370	3.415	3.280	3.400	641,764	+0.02(+0.59%)
Sep 08, 2025	3.380	3.405	3.295	3.380	760,046	+0.00(+0.00%)
Sep 05, 2025	3.310	3.420	3.300	3.380	789,220	+0.08(+2.42%)
Sep 04, 2025	3.240	3.300	3.130	3.300	874,650	+0.06(+1.85%)
Sep 03, 2025	3.380	3.385	3.225	3.240	1,065,747	-0.16(-4.71%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices