Mercados españoles cerrados en 1 hr 33 mins

Health Catalyst, Inc. (HCAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
54,84+0,28 (+0,52%)
A partir del 9:57AM EDT. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202154,5554,9954,2254,8354,8316.748
18 jun 202155,0055,7754,5554,5554,55480.300
17 jun 202155,1956,0354,8755,4355,43362.700
16 jun 202155,8656,4054,6255,2655,261.027.800
15 jun 202156,5957,3155,8956,0456,04260.300
14 jun 202157,7957,9356,6056,9056,90366.700
11 jun 202157,8558,0157,1057,5157,51208.100
10 jun 202157,6158,0856,3557,6857,68281.900
09 jun 202158,5359,5057,2857,6157,61369.800
08 jun 202156,0058,9556,0058,6458,64635.400
07 jun 202153,1556,3753,1056,0456,04775.900
04 jun 202152,9553,2652,5453,1753,17340.900
03 jun 202154,0154,0152,0352,8552,85387.700
02 jun 202153,7654,3953,5553,7753,77357.600
01 jun 202153,7654,3553,2253,7553,75292.100
28 may 202154,4554,4653,2553,6953,69377.200
27 may 202154,4954,7653,4254,2554,25668.500
26 may 202153,8454,4453,3154,0054,00260.000
25 may 202152,0854,1851,8453,7253,72550.000
24 may 202152,4452,7551,8252,0052,00302.300
21 may 202151,6053,1951,3352,4252,42472.000
20 may 202150,0851,1050,0251,0951,09372.700
19 may 202148,1450,1948,0450,1050,10412.800
18 may 202147,0849,3246,7848,9348,93360.100
17 may 202148,5349,1546,9947,1747,17282.900
14 may 202148,0349,3047,7448,6048,60300.900
13 may 202148,2449,3047,1248,0648,06378.500
12 may 202149,2150,3247,8448,1648,16484.900
11 may 202149,0850,5648,4449,7549,75882.600
10 may 202152,7253,5349,8550,0450,04601.500
07 may 202152,6854,8451,3153,2353,231.403.500
06 may 202154,1554,3149,7851,4751,47763.700
05 may 202155,8657,3554,2554,4654,46805.600
04 may 202157,8758,2155,6955,8555,85760.900
03 may 202157,9058,6257,6657,9457,94748.700
30 abr 202157,4659,1057,2657,9057,901.238.700
29 abr 202156,9958,2555,9758,0258,02270.000
28 abr 202156,4357,0356,0756,6056,60301.500
27 abr 202155,1556,5054,6656,4256,42374.300
26 abr 202155,0055,9754,3655,2955,29493.500
23 abr 202153,8456,2853,3055,0955,09848.900
22 abr 202152,1353,3551,7452,9152,91430.000
21 abr 202150,8952,1150,4751,9351,93712.600
20 abr 202151,1452,1350,4751,2251,22669.100
19 abr 202150,8051,9950,3651,2851,28304.500
16 abr 202151,6652,2450,5251,0051,00634.500
15 abr 202150,5251,8950,4351,8551,85358.900
14 abr 202150,2151,0050,2150,5350,53268.200
13 abr 202149,3750,2749,0150,2150,21332.800
12 abr 202148,2249,7248,1049,5949,59845.700
09 abr 202148,6448,8847,4148,3648,36130.800
08 abr 202147,6548,8847,4748,7148,71276.200
07 abr 202147,4147,7346,8847,3047,30163.100
06 abr 202148,3648,7947,3747,5747,57207.400
05 abr 202148,5548,6447,5948,4948,49246.300
01 abr 202147,1048,2346,1948,1748,17330.800
31 mar 202146,5047,6846,2546,7746,77359.700
30 mar 202145,7546,8045,7346,2846,28264.300
29 mar 202147,1447,3445,9846,0046,00351.100
26 mar 202146,8447,4946,1447,1747,17201.800
25 mar 202147,1647,4645,6246,7446,74398.900
24 mar 202148,1048,1447,0847,6347,63277.800
23 mar 202147,2848,0947,0047,8547,85347.700
22 mar 202147,2047,6446,5647,4547,45203.300
19 mar 202146,3947,4546,2946,9646,96404.200
18 mar 202149,1749,1746,2646,6346,63427.800
17 mar 202147,6348,6447,1348,4548,45244.000
16 mar 202148,4048,5047,2747,6647,66456.800
15 mar 202148,3649,6648,0148,2548,25699.900
12 mar 202148,2848,7247,7648,4148,41228.500
11 mar 202149,0049,3248,0648,5648,56246.600
10 mar 202148,0049,8847,7748,5648,56453.100
09 mar 202147,8549,1347,4448,2748,27370.700
08 mar 202146,2047,6945,4247,4547,45422.000
05 mar 202146,9246,9243,8246,2046,201.330.600
04 mar 202147,0047,3745,0246,9746,97715.100
03 mar 202147,8748,3346,8447,2447,24858.900
02 mar 202147,5148,4646,9148,2548,25572.600
01 mar 202149,4449,9348,1948,5448,54402.500
26 feb 202146,8349,5846,1348,4948,49734.900
25 feb 202147,7549,1446,3446,8546,85527.000
24 feb 202148,0049,1647,7848,1948,19877.500
23 feb 202147,9949,0746,9748,5848,58477.100
22 feb 202148,7149,9147,7448,4848,48573.700
19 feb 202149,8651,3749,3349,5049,50799.000
18 feb 202150,9650,9649,4149,7749,77763.400
17 feb 202152,6553,9950,4450,7450,74446.600
16 feb 202154,0654,2351,7753,0053,00646.400
12 feb 202153,6954,1853,0053,6853,68204.600
11 feb 202153,2254,0052,3053,9053,90195.400
10 feb 202154,5355,0752,4752,8452,84408.500
09 feb 202154,2555,0553,4054,0754,07717.800
08 feb 202152,5253,4452,2653,3753,37156.200
05 feb 202151,9951,9950,2151,8851,88242.300
04 feb 202149,7751,5749,2450,8550,85260.400
03 feb 202149,7750,4549,0149,5249,52241.700
02 feb 202150,4250,5549,1350,0350,03204.200
01 feb 202149,9850,3348,7049,4849,48362.500
29 ene 202151,1251,9049,5249,6849,68374.700
28 ene 202152,0052,6050,1351,1151,11435.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...