Stockscreener 앱 받기
2.83
23.31%
-0.86
시장 영업 전:
2.83
Health Catalyst Inc 주식 (HCAT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $3.21 | $2.80 | $0.4098 | 3,210,233.0 | -23.31% |
| 2025-08-07 | $3.88 | $3.51 | $0.37 | 1,067,791.0 | -3.40% |
| 2025-08-06 | $3.85 | $3.74 | $0.11 | 492,089.0 | +0.00% |
| 2025-08-05 | $3.86 | $3.60 | $0.26 | 567,361.0 | +5.23% |
| 2025-08-04 | $3.72 | $3.54 | $0.1822 | 478,270.0 | +3.12% |
| 2025-08-01 | $3.57 | $3.48 | $0.0948 | 718,722.0 | -3.56% |
| 2025-07-31 | $3.78 | $3.62 | $0.16 | 448,147.0 | -0.82% |
| 2025-07-30 | $3.95 | $3.66 | $0.29 | 428,926.0 | -6.12% |
| 2025-07-29 | $4.11 | $3.92 | $0.195 | 414,752.0 | -4.16% |
| 2025-07-28 | $4.12 | $3.86 | $0.255 | 435,367.0 | +5.41% |
| 2025-07-25 | $3.91 | $3.79 | $0.12 | 554,639.0 | +0.78% |
| 2025-07-24 | $4.07 | $3.84 | $0.23 | 396,501.0 | -4.94% |
| 2025-07-23 | $4.08 | $3.96 | $0.11 | 196,046.0 | +2.79% |
| 2025-07-22 | $4.02 | $3.85 | $0.175 | 450,733.0 | +1.81% |
| 2025-07-21 | $3.89 | $3.63 | $0.26 | 466,491.0 | +6.03% |
| 2025-07-18 | $3.79 | $3.61 | $0.18 | 450,519.0 | -2.67% |
| 2025-07-17 | $3.87 | $3.74 | $0.13 | 361,316.0 | -1.06% |
| 2025-07-16 | $3.82 | $3.69 | $0.125 | 436,717.0 | +1.34% |
| 2025-07-15 | $3.92 | $3.73 | $0.195 | 434,092.0 | -3.11% |
| 2025-07-14 | $3.92 | $3.83 | $0.085 | 332,220.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $3.88 | $2.80 | $1.08 | 9,744,699.0 | -22.47% |
| 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% |
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% |
3.97%
6.08%
자본화:
|
볼륨(24시간):