Stockscreener 앱 받기
1.85
5.71%
0.10
Health Catalyst Inc 주식 (HCAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $1.89 | $1.76 | $0.125 | 919,700.0 | +5.71% |
| 2026-08-13 | $1.85 | $1.73 | $0.125 | 1,520,093.0 | -2.23% |
| 2026-08-12 | $1.82 | $1.71 | $0.11 | 1,236,216.0 | +1.70% |
| 2026-08-11 | $1.84 | $1.68 | $0.165 | 2,047,573.0 | +2.33% |
| 2026-08-10 | $1.80 | $1.69 | $0.1088 | 1,042,879.0 | -0.58% |
| 2026-08-07 | $1.87 | $1.66 | $0.21 | 3,049,569.0 | -25.11% |
| 2026-08-06 | $2.40 | $2.22 | $0.18 | 2,170,052.0 | -3.35% |
| 2026-08-05 | $2.40 | $2.25 | $0.145 | 910,178.0 | +4.82% |
| 2026-08-04 | $2.28 | $2.22 | $0.06 | 471,649.0 | +3.17% |
| 2026-08-03 | $2.28 | $2.15 | $0.13 | 744,856.0 | +5.74% |
| 2026-07-31 | $2.12 | $2.04 | $0.075 | 398,594.0 | +0.48% |
| 2026-07-30 | $2.19 | $2.04 | $0.155 | 501,228.0 | -3.70% |
| 2026-07-29 | $2.25 | $2.12 | $0.135 | 794,396.0 | +0.93% |
| 2026-07-28 | $2.18 | $2.08 | $0.10 | 288,489.0 | -0.47% |
| 2026-07-27 | $2.18 | $2.08 | $0.10 | 369,188.0 | +3.37% |
| 2026-07-24 | $2.10 | $2.01 | $0.095 | 423,778.0 | +3.48% |
| 2026-07-23 | $2.05 | $2.01 | $0.04 | 388,519.0 | -1.47% |
| 2026-07-22 | $2.10 | $2.02 | $0.08 | 472,675.0 | -2.86% |
| 2026-07-21 | $2.20 | $2.07 | $0.13 | 426,869.0 | -2.78% |
| 2026-07-20 | $2.25 | $2.14 | $0.11 | 811,974.0 | -4.00% |
| 2026-07-17 | $2.35 | $2.20 | $0.1465 | 556,513.0 | -1.32% |
| 2026-07-16 | $2.39 | $2.27 | $0.1194 | 544,530.0 | -2.15% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $2.40 | $1.66 | $0.74 | 15,032,465.0 | -11.48% |
| 2026-07 | $2.39 | $1.98 | $0.41 | 15,739,868.0 | +5.03% |
| 2026-06 | $2.23 | $1.28 | $0.95 | 67,447,924.0 | +44.20% |
| 2026-05 | $1.77 | $1.11 | $0.655 | 12,209,536.0 | +10.40% |
| 2026-04 | $1.47 | $0.9551 | $0.5099 | 12,174,553.0 | -1.57% |
| 2026-03 | $2.00 | $1.04 | $0.955 | 20,795,118.0 | -21.60% |
| 2026-02 | $2.37 | $1.60 | $0.765 | 19,520,573.0 | -24.65% |
| 2026-01 | $2.51 | $2.11 | $0.40 | 11,514,115.0 | -10.04% |
Health Catalyst Inc 주식 (HCAT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.00 | $2.32 | $0.685 | 13,536,154.0 | -20.40% |
| 2025-11 | $3.36 | $2.02 | $1.34 | 15,187,725.0 | -7.43% |
| 2025-10 | $3.62 | $2.61 | $1.01 | 11,433,767.0 | +13.33% |
| 2025-09 | $3.42 | $2.73 | $0.69 | 14,247,216.0 | -15.93% |
| 2025-08 | $3.88 | $2.52 | $1.36 | 22,847,602.0 | -7.12% |
| 2025-07 | $4.12 | $3.61 | $0.515 | 9,671,733.0 | -3.18% |
| 2025-06 | $4.29 | $3.54 | $0.7516 | 13,745,547.0 | -0.79% |
| 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% |
1.10%
6.73%
자본화:
|
볼륨(24시간):