Stockscreener 앱 받기
5.49
6.79%
-0.40
Health Catalyst Inc 주식 (HCAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-06 | $5.89 | $5.42 | $0.47 | 703,571.0 | -6.79% |
| 2025-02-05 | $5.90 | $5.58 | $0.32 | 656,043.0 | +4.80% |
| 2025-02-04 | $5.66 | $5.47 | $0.185 | 675,233.0 | +2.74% |
| 2025-02-03 | $5.58 | $5.32 | $0.2598 | 556,741.0 | -2.84% |
| 2025-01-31 | $5.69 | $5.46 | $0.23 | 947,027.0 | +1.99% |
| 2025-01-30 | $5.81 | $5.47 | $0.34 | 935,212.0 | -1.95% |
| 2025-01-29 | $5.84 | $5.62 | $0.2248 | 500,237.0 | -2.93% |
| 2025-01-28 | $5.83 | $5.60 | $0.23 | 568,980.0 | +2.11% |
| 2025-01-27 | $5.92 | $5.55 | $0.37 | 677,423.0 | -1.56% |
| 2025-01-24 | $5.92 | $5.74 | $0.1796 | 455,058.0 | -0.35% |
| 2025-01-23 | $5.79 | $5.42 | $0.37 | 759,649.0 | +3.21% |
| 2025-01-22 | $5.80 | $5.54 | $0.26 | 816,882.0 | -1.23% |
| 2025-01-21 | $5.93 | $5.50 | $0.43 | 1,357,817.0 | +3.46% |
| 2025-01-17 | $5.66 | $5.35 | $0.31 | 1,749,685.0 | -0.18% |
| 2025-01-16 | $5.83 | $5.48 | $0.35 | 1,150,981.0 | -4.51% |
| 2025-01-15 | $6.11 | $5.67 | $0.44 | 1,526,186.0 | -2.37% |
| 2025-01-14 | $6.60 | $5.84 | $0.76 | 1,102,187.0 | -9.09% |
| 2025-01-13 | $7.20 | $6.37 | $0.83 | 682,236.0 | -5.81% |
| 2025-01-10 | $7.25 | $6.85 | $0.40 | 471,204.0 | -6.39% |
| 2025-01-08 | $7.43 | $6.86 | $0.575 | 766,924.0 | +5.44% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $5.90 | $5.32 | $0.5798 | 3,295,159.0 | -2.49% |
| 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% |
8.82%
3.54%
자본화:
|
볼륨(24시간):