Stockscreener 앱 받기
4.10
6.77%
0.26
시간 외 거래:
4.14
0.04
+0.98%
Health Catalyst Inc 주식 (HCAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $4.12 | $3.88 | $0.24 | 2,094,827.0 | +6.77% |
| 2025-06-05 | $4.06 | $3.84 | $0.22 | 260,705.0 | -2.78% |
| 2025-06-04 | $4.18 | $3.93 | $0.255 | 670,278.0 | -2.23% |
| 2025-06-03 | $4.13 | $3.75 | $0.38 | 592,494.0 | +6.60% |
| 2025-06-02 | $3.82 | $3.54 | $0.2808 | 948,319.0 | -0.26% |
| 2025-05-30 | $3.85 | $3.60 | $0.25 | 565,285.0 | +1.60% |
| 2025-05-29 | $3.79 | $3.49 | $0.30 | 744,012.0 | +1.63% |
| 2025-05-28 | $3.77 | $3.65 | $0.115 | 293,609.0 | -2.65% |
| 2025-05-27 | $3.83 | $3.67 | $0.165 | 405,580.0 | +3.56% |
| 2025-05-23 | $3.70 | $3.54 | $0.1551 | 417,743.0 | -0.14% |
| 2025-05-22 | $3.78 | $3.64 | $0.14 | 395,643.0 | -2.27% |
| 2025-05-21 | $3.88 | $3.62 | $0.264 | 545,637.0 | -5.08% |
| 2025-05-20 | $4.00 | $3.84 | $0.155 | 264,138.0 | +1.03% |
| 2025-05-19 | $3.98 | $3.88 | $0.10 | 435,545.0 | -3.94% |
| 2025-05-16 | $4.17 | $3.98 | $0.18 | 378,395.0 | -1.22% |
| 2025-05-15 | $4.17 | $3.93 | $0.24 | 429,274.0 | -1.67% |
| 2025-05-14 | $4.33 | $4.13 | $0.20 | 475,836.0 | -2.56% |
| 2025-05-13 | $4.74 | $4.24 | $0.4954 | 631,355.0 | -5.09% |
| 2025-05-12 | $4.54 | $4.15 | $0.39 | 671,382.0 | +9.44% |
| 2025-05-09 | $4.32 | $4.08 | $0.24 | 485,607.0 | -1.20% |
| 2025-05-08 | $5.06 | $4.17 | $0.892 | 1,029,517.0 | +5.29% |
| 2025-05-07 | $4.22 | $3.80 | $0.42 | 887,962.0 | -2.46% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $4.18 | $3.54 | $0.6458 | 6,661,450.0 | +7.89% |
| 2025-05 | $5.06 | $3.49 | $1.57 | 10,731,067.0 | -3.80% |
| 2025-04 | $4.63 | $3.56 | $1.08 | 11,910,360.0 | -12.80% |
| 2025-03 | $4.73 | $3.85 | $0.885 | 16,260,399.0 | -3.00% |
| 2025-02 | $5.90 | $3.76 | $2.14 | 16,149,678.0 | -17.05% |
| 2025-01 | $7.65 | $5.35 | $2.30 | 16,458,426.0 | -20.37% |
Health Catalyst Inc 주식 (HCAT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.24 | $6.72 | $2.52 | 11,699,886.0 | -20.61% |
| 2024-11 | $9.04 | $7.20 | $1.84 | 10,088,238.0 | +13.64% |
| 2024-10 | $9.01 | $7.46 | $1.55 | 9,526,474.0 | -4.55% |
| 2024-09 | $9.11 | $7.02 | $2.09 | 10,868,338.0 | +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% |
0.51%
0.80%
자본화:
|
볼륨(24시간):