8.14
2.05%
-0.17
시간 외 거래:
8.14
Health Catalyst Inc 주식 (HCAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09-30 | $8.48 | $8.12 | $0.355 | 270,444.0 | -2.05% |
2024-09-27 | $8.63 | $8.25 | $0.38 | 215,418.0 | -0.95% |
2024-09-26 | $8.42 | $8.11 | $0.31 | 717,756.0 | +1.94% |
2024-09-25 | $8.39 | $7.97 | $0.42 | 418,395.0 | +1.86% |
2024-09-24 | $8.29 | $7.80 | $0.49 | 882,386.0 | -1.46% |
2024-09-23 | $8.66 | $8.06 | $0.60 | 454,603.0 | -5.64% |
2024-09-20 | $8.95 | $8.49 | $0.4577 | 858,309.0 | -1.59% |
2024-09-19 | $9.11 | $8.71 | $0.40 | 443,172.0 | +1.03% |
2024-09-18 | $8.97 | $8.35 | $0.62 | 597,667.0 | +0.46% |
2024-09-17 | $8.89 | $8.49 | $0.40 | 722,906.0 | +2.11% |
2024-09-16 | $8.77 | $8.37 | $0.40 | 582,428.0 | +0.95% |
2024-09-13 | $8.50 | $8.05 | $0.45 | 571,978.0 | +5.24% |
2024-09-12 | $8.24 | $7.74 | $0.505 | 345,397.0 | +0.88% |
2024-09-11 | $8.05 | $7.69 | $0.359 | 456,568.0 | +1.27% |
2024-09-10 | $7.87 | $7.36 | $0.51 | 532,295.0 | +4.95% |
2024-09-09 | $7.54 | $7.12 | $0.42 | 475,059.0 | +2.61% |
2024-09-06 | $7.53 | $7.25 | $0.285 | 450,641.0 | -1.22% |
2024-09-05 | $7.61 | $7.19 | $0.4173 | 517,634.0 | -2.12% |
2024-09-04 | $7.86 | $7.27 | $0.59 | 771,713.0 | +4.00% |
Health Catalyst Inc 주식 (HCAT) 연도별 가격 이력
이 심층 분석에서는 Health Catalyst Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HCAT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Health Catalyst Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Health Catalyst Inc 주식 (HCAT) 가격 이력 2024
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2024-09 | $9.11 | $7.02 | $2.09 | 11,138,782.0 | +13.21% |
2024-08 | $7.85 | $5.42 | $2.43 | 11,993,644.0 | -2.44% |
2024-07 | $8.13 | $5.75 | $2.38 | 10,099,294.0 | +15.34% |
2024-06 | $7.08 | $5.92 | $1.16 | 8,977,074.0 | -3.62% |
2024-05 | $7.19 | $6.16 | $1.03 | 13,896,430.0 | +6.59% |
2024-04 | $7.57 | $5.45 | $2.12 | 14,077,867.0 | -17.40% |
2024-03 | $9.20 | $7.40 | $1.80 | 12,056,039.0 | -9.50% |
2024-02 | $10.31 | $7.26 | $3.05 | 12,501,194.0 | -14.84% |
2024-01 | $11.41 | $8.95 | $2.46 | 12,762,632.0 | +5.51% |
Health Catalyst Inc 주식 (HCAT) 가격 이력 2023
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2023-12 | $9.77 | $7.13 | $2.64 | 11,811,744.0 | +28.97% |
2023-11 | $8.52 | $6.60 | $1.92 | 10,639,331.0 | -4.14% |
2023-10 | $10.20 | $6.68 | $3.52 | 10,305,065.0 | -25.99% |
2023-09 | $12.05 | $9.25 | $2.80 | 8,306,963.0 | -13.43% |
2023-08 | $14.37 | $11.17 | $3.20 | 9,532,837.0 | -16.68% |
2023-07 | $14.12 | $11.04 | $3.08 | 6,274,880.0 | +12.24% |
2023-06 | $12.69 | $11.00 | $1.69 | 9,045,944.0 | +11.01% |
2023-05 | $12.99 | $9.45 | $3.54 | 10,892,625.0 | -10.63% |
2023-04 | $13.34 | $11.11 | $2.23 | 8,488,605.0 | +7.97% |
2023-03 | $15.87 | $11.15 | $4.71 | 11,466,366.0 | -16.40% |
2023-02 | $14.98 | $12.96 | $2.03 | 11,022,831.0 | +0.43% |
2023-01 | $14.23 | $9.90 | $4.33 | 13,854,331.0 | +30.76% |
Health Catalyst Inc 주식 (HCAT) 가격 이력 2022
월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
---|---|---|---|---|---|
2022-12 | $11.63 | $9.76 | $1.88 | 10,606,348.0 | +1.43% |
2022-11 | $10.96 | $6.40 | $4.56 | 26,639,087.0 | +18.82% |
2022-10 | $11.06 | $8.04 | $3.02 | 13,771,501.0 | -9.07% |
2022-09 | $11.89 | $9.03 | $2.86 | 22,834,420.0 | -19.17% |
2022-08 | $18.30 | $10.95 | $7.35 | 38,467,071.0 | -28.32% |
2022-07 | $17.70 | $14.24 | $3.46 | 13,176,900.0 | +15.53% |
2022-06 | $17.40 | $11.25 | $6.15 | 21,076,489.0 | -1.09% |
2022-05 | $17.34 | $12.33 | $5.01 | 26,344,316.0 | -11.96% |
2022-04 | $27.98 | $16.54 | $11.45 | 15,658,632.0 | -36.32% |
2022-03 | $28.17 | $20.39 | $7.78 | 15,205,729.0 | -3.65% |
2022-02 | $31.08 | $23.78 | $7.30 | 9,871,569.0 | -9.15% |
2022-01 | $40.65 | $26.74 | $13.91 | 11,721,096.0 | -24.66% |
자본화:
|
볼륨(24시간):