Mercados españoles cerrados

Health Catalyst, Inc. (HCAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
35,87-0,24 (-0,66%)
Al cierre: 4:00PM EDT

35,47 -0,40 (-1,12 %)
Después del cierre: 4:54PM EDT

FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 ago. 202036,1536,9834,9335,8735,871.076.629
06 ago. 202036,3736,6335,7536,1136,11370.800
05 ago. 202037,0337,0636,2236,4036,40477.000
04 ago. 202035,9536,8435,6736,2636,26314.300
03 ago. 202035,0835,9934,2935,9035,90374.400
31 jul. 202035,9636,1634,4534,9034,90459.800
30 jul. 202035,3036,2635,0435,7435,74612.100
29 jul. 202035,8636,0934,9635,8535,85567.300
28 jul. 202036,8337,0135,5635,6635,66766.300
27 jul. 202036,0337,0235,6736,9136,91385.600
24 jul. 202035,6836,2435,2335,9835,98314.900
23 jul. 202035,9136,5335,6036,2936,29742.500
22 jul. 202036,3736,6135,4736,0736,07642.200
21 jul. 202035,9636,7635,1536,3336,331.524.200
20 jul. 202036,0236,3734,9135,6535,65381.100
17 jul. 202035,8336,1535,6135,8935,89880.700
16 jul. 202036,0236,6834,8535,6635,66632.900
15 jul. 202035,5036,5435,0036,4136,411.081.500
14 jul. 202032,1634,0632,0633,9933,99788.100
13 jul. 202034,5234,6332,2232,2632,261.008.300
10 jul. 202033,5434,9432,5033,9533,951.608.400
09 jul. 202031,3332,5830,8532,4332,43515.100
08 jul. 202030,6531,2829,9631,2031,20437.000
07 jul. 202031,7732,0830,4430,4730,47791.300
06 jul. 202030,5831,5230,0531,5131,51868.300
02 jul. 202028,9130,8728,6030,0030,00707.800
01 jul. 202029,1130,2528,4528,5528,55498.900
30 jun. 202027,5129,3427,5029,1729,17387.200
29 jun. 202028,8228,8227,3627,6027,60556.600
26 jun. 202031,0031,0028,3028,6128,612.348.000
25 jun. 202031,0331,8230,3831,0631,06868.400
24 jun. 202032,2532,6430,6831,0831,08643.100
23 jun. 202033,0533,7132,0032,4132,411.098.700
22 jun. 202031,8133,0331,8132,8732,871.182.900
19 jun. 202032,0032,3231,2731,6331,63917.700
18 jun. 202029,9531,6229,7131,6031,601.063.800
17 jun. 202029,9431,0029,4029,6929,69655.900
16 jun. 202029,8530,1628,6329,6529,65514.900
15 jun. 202027,3829,8126,7229,2129,211.285.200
12 jun. 202027,9828,4326,6127,2627,26386.800
11 jun. 202028,1028,6927,0827,3727,37523.300
10 jun. 202028,7029,2828,5528,8228,82452.300
09 jun. 202029,5429,8328,5528,6628,66320.400
08 jun. 202029,0030,2228,8529,6629,66685.000
05 jun. 202028,4729,1528,1528,8228,82366.300
04 jun. 202028,2028,8027,8328,1828,18343.100
03 jun. 202027,5028,4827,4128,2028,20340.300
02 jun. 202026,9627,4926,0327,3727,37408.300
01 jun. 202026,9227,4926,5226,8126,81343.900
29 may. 202027,0427,4726,3527,1427,14581.400
28 may. 202027,5928,1326,9727,0527,05296.300
27 may. 202027,8827,9525,6827,5027,50855.700
26 may. 202028,9029,0826,8227,4327,431.036.400
22 may. 202028,2828,7527,8228,3628,36422.400
21 may. 202028,9229,0327,8028,3628,36537.700
20 may. 202029,0929,4428,4028,8028,80450.300
19 may. 202028,5029,5628,2228,6728,67529.500
18 may. 202028,5529,8928,1828,3628,36764.800
15 may. 202027,4829,6527,0728,6728,67736.800
14 may. 202027,7028,5626,6827,9327,93889.400
13 may. 202028,5028,9125,5728,2628,262.013.600
12 may. 202029,7230,8128,0029,8729,871.522.200
11 may. 202028,7230,0027,9028,8128,811.146.500
08 may. 202025,8727,8425,7527,8427,841.316.500
07 may. 202025,4426,1324,9225,3825,38546.200
06 may. 202025,0325,8224,7124,9824,98344.800
05 may. 202025,5125,6724,7125,0025,00559.100
04 may. 202025,1625,6524,5625,1225,12483.200
01 may. 202026,2526,6324,7625,1725,17413.100
30 abr. 202026,3527,1525,5426,6726,67699.400
29 abr. 202025,6727,0025,4126,6226,621.215.400
28 abr. 202026,6226,6224,9125,4025,40330.200
27 abr. 202026,4826,5425,1126,4026,40662.500
24 abr. 202025,9126,5325,2326,1326,131.327.100
23 abr. 202025,3026,6225,0026,0426,04818.500
22 abr. 202025,5925,7524,8425,5125,51560.500
21 abr. 202025,4726,7524,8025,7525,751.016.600
20 abr. 202025,0026,3324,2225,5825,58674.200
17 abr. 202025,7025,7124,5325,1525,15542.500
16 abr. 202025,8926,1524,3025,0825,081.254.600
15 abr. 202025,6026,1525,1125,9025,90971.100
14 abr. 202026,0626,7925,2526,2826,281.081.300
13 abr. 202025,3926,5924,4726,2426,241.541.200
09 abr. 202024,5425,9223,6225,0425,044.056.500
08 abr. 202024,9925,6023,7324,0024,004.497.100
07 abr. 202028,0028,5926,7026,7926,79496.500
06 abr. 202026,0227,8226,0227,7727,77465.000
03 abr. 202027,0627,4825,2125,7025,70366.900
02 abr. 202027,9927,9926,0427,1927,19438.300
01 abr. 202024,6827,6024,6227,2327,231.044.200
31 mar. 202025,5326,3925,1226,1526,15737.400
30 mar. 202024,4326,0223,5925,4825,48616.800
27 mar. 202025,0026,1023,9723,9723,97298.800
26 mar. 202025,8026,2024,6825,7025,70441.500
25 mar. 202027,2527,8825,4825,8125,81415.600
24 mar. 202025,8227,5325,0127,5027,50695.500
23 mar. 202023,8923,9322,0023,7923,79389.100
20 mar. 202022,9824,8422,8123,4523,451.846.000
19 mar. 202019,9023,8819,6322,4922,49595.700
18 mar. 202018,6520,2917,5019,9019,90416.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines