Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Health Catalyst Inc (NQ: HCAT )

7.660 -0.120 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 25, 2024 7.780 7.840 7.630 7.660 367,425 -0.12(-1.54%)
Oct 24, 2024 8.120 8.210 7.770 7.780 697,711 -0.30(-3.71%)
Oct 23, 2024 8.650 8.810 8.020 8.080 550,855 -0.55(-6.37%)
Oct 22, 2024 8.600 9.005 8.530 8.630 1,167,288 +0.03(+0.35%)
Oct 21, 2024 8.640 8.665 8.205 8.600 665,478 -0.06(-0.69%)
Oct 18, 2024 8.660 8.700 8.430 8.660 299,184 +0.01(+0.12%)
Oct 17, 2024 8.700 8.790 8.490 8.650 227,785 -0.07(-0.80%)
Oct 16, 2024 8.600 8.820 8.432 8.720 517,410 +0.20(+2.35%)
Oct 15, 2024 8.160 8.648 8.130 8.520 678,524 +0.29(+3.52%)
Oct 14, 2024 8.170 8.285 8.040 8.230 286,344 +0.09(+1.11%)
Oct 11, 2024 7.840 8.150 7.810 8.140 273,721 +0.29(+3.69%)
Oct 10, 2024 7.800 7.915 7.655 7.850 266,466 -0.06(-0.76%)
Oct 09, 2024 7.810 7.950 7.650 7.910 311,397 +0.08(+1.02%)
Oct 08, 2024 7.770 8.080 7.715 7.830 287,288 +0.21(+2.76%)
Oct 07, 2024 7.660 7.775 7.460 7.620 279,587 -0.08(-1.04%)
Oct 04, 2024 7.830 7.850 7.595 7.700 266,854 +0.07(+0.92%)
Oct 03, 2024 7.820 7.955 7.600 7.630 187,041 -0.27(-3.42%)
Oct 02, 2024 8.120 8.160 7.780 7.900 209,796 -0.15(-1.86%)
Oct 01, 2024 8.130 8.130 7.900 8.050 307,207 -0.09(-1.11%)
Sep 30, 2024 8.270 8.480 8.125 8.140 285,379 -0.17(-2.05%)
Sep 27, 2024 8.540 8.630 8.250 8.310 223,019 -0.08(-0.95%)
Sep 26, 2024 8.360 8.420 8.110 8.390 724,421 +0.16(+1.94%)
Sep 25, 2024 8.110 8.390 7.970 8.230 494,688 +0.15(+1.86%)
Sep 24, 2024 8.290 8.290 7.800 8.080 890,243 -0.12(-1.46%)
Sep 23, 2024 8.660 8.660 8.060 8.200 459,298 -0.49(-5.64%)
Sep 20, 2024 8.800 8.950 8.492 8.690 908,511 -0.14(-1.59%)
Sep 19, 2024 9.000 9.110 8.710 8.830 448,396 +0.09(+1.03%)
Sep 18, 2024 8.610 8.970 8.350 8.740 601,119 +0.04(+0.46%)
Sep 17, 2024 8.630 8.895 8.495 8.700 728,568 +0.18(+2.11%)
Sep 16, 2024 8.430 8.770 8.370 8.520 585,708 +0.08(+0.95%)
Sep 13, 2024 8.120 8.500 8.050 8.440 579,189 +0.42(+5.24%)
Sep 12, 2024 8.050 8.245 7.740 8.020 345,662 +0.07(+0.88%)
Sep 11, 2024 7.740 8.050 7.691 7.950 456,797 +0.10(+1.27%)
Sep 10, 2024 7.540 7.870 7.360 7.850 534,986 +0.37(+4.95%)
Sep 09, 2024 7.240 7.540 7.120 7.480 475,726 +0.19(+2.61%)
Sep 06, 2024 7.340 7.530 7.245 7.290 452,020 -0.09(-1.22%)
Sep 05, 2024 7.490 7.607 7.190 7.380 518,150 -0.16(-2.12%)
Sep 04, 2024 7.390 7.860 7.270 7.540 773,246 +0.29(+4.00%)
Sep 03, 2024 7.020 7.431 7.020 7.250 587,287 +0.06(+0.83%)
Aug 30, 2024 7.000 7.210 6.839 7.190 318,076 +0.27(+3.90%)
Aug 29, 2024 6.890 7.000 6.750 6.920 281,281 +0.10(+1.47%)
Aug 28, 2024 6.860 6.890 6.720 6.820 391,632 -0.09(-1.30%)
Aug 27, 2024 7.130 7.146 6.890 6.910 227,927 -0.25(-3.49%)
Aug 26, 2024 7.390 7.390 7.080 7.160 432,624 -0.11(-1.51%)
Aug 23, 2024 7.150 7.540 6.980 7.270 526,508 +0.21(+2.97%)
Aug 22, 2024 7.170 7.170 6.980 7.060 383,589 -0.09(-1.26%)
Aug 21, 2024 7.160 7.260 6.890 7.150 306,648 +0.10(+1.42%)
Aug 20, 2024 6.840 7.060 6.741 7.050 447,919 +0.21(+3.07%)
Aug 19, 2024 6.810 6.880 6.650 6.840 280,544 +0.08(+1.26%)
Aug 16, 2024 6.730 6.880 6.500 6.755 556,798 -0.01(-0.22%)
Aug 15, 2024 6.570 6.790 6.380 6.770 437,065 +0.45(+7.12%)
Aug 14, 2024 6.470 6.660 6.220 6.320 296,882 -0.13(-2.02%)
Aug 13, 2024 6.430 6.590 6.240 6.450 636,210 +0.09(+1.42%)
Aug 12, 2024 6.720 6.750 6.290 6.360 564,749 -0.29(-4.36%)
Aug 09, 2024 7.490 7.600 6.340 6.650 741,871 -0.90(-11.92%)
Aug 08, 2024 6.500 7.850 6.460 7.550 2,666,629 +2.07(+37.77%)
Aug 07, 2024 6.160 6.160 5.420 5.480 818,699 -0.45(-7.59%)
Aug 06, 2024 6.070 6.180 5.920 5.930 570,021 -0.09(-1.50%)
Aug 05, 2024 6.280 6.320 5.975 6.020 515,717 -0.69(-10.28%)
Aug 02, 2024 7.030 7.080 6.680 6.710 322,764 -0.40(-5.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.