Mercados españoles cerrados en 4 hrs 51 min

Health Catalyst, Inc. (HCAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
35,21+0,95 (+2,77%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 sept. 202034,2435,5334,1835,2135,21730.200
23 sept. 202034,2034,8133,8734,2634,26288.400
22 sept. 202034,3634,4433,3134,3534,35370.400
21 sept. 202035,3635,7334,0234,3434,34459.700
18 sept. 202036,0236,2935,1736,0236,021.715.400
17 sept. 202035,2936,7435,1035,7135,71640.300
16 sept. 202035,6936,6535,4035,9035,90675.000
15 sept. 202036,2036,5535,1635,7335,73649.500
14 sept. 202034,5036,1234,0636,1136,111.290.600
11 sept. 202034,2334,8533,4034,5034,501.191.200
10 sept. 202032,7634,6632,4033,9533,951.180.900
09 sept. 202032,9933,3232,2432,8232,82453.600
08 sept. 202031,4733,3131,2632,5432,54640.500
04 sept. 202033,3433,6130,8532,1332,13671.800
03 sept. 202032,9233,7632,4033,4033,40609.200
02 sept. 202032,5033,5332,0633,2133,21523.000
01 sept. 202031,1132,3830,8132,2132,21667.900
31 ago. 202030,5331,7830,3531,1831,18324.400
28 ago. 202030,6731,2930,2330,5930,59507.600
27 ago. 202030,9231,8530,5430,7330,731.346.600
26 ago. 202030,8731,4830,7330,9230,92521.500
25 ago. 202030,0031,2829,3030,8430,84378.800
24 ago. 202032,0132,1129,9530,3230,32652.300
21 ago. 202032,4432,8131,5631,9231,92534.200
20 ago. 202032,0632,6332,0632,4632,46302.500
19 ago. 202032,5932,7332,1632,4032,40452.400
18 ago. 202032,5032,9432,2132,5932,591.089.000
17 ago. 202031,3232,4330,8432,4132,41863.700
14 ago. 202032,4032,4031,0031,3331,331.020.400
13 ago. 202032,7433,3832,4932,5132,51483.200
12 ago. 202033,1034,4932,2732,6332,631.123.600
11 ago. 202035,4435,8334,6834,9034,90696.500
10 ago. 202036,3336,5035,1135,1535,15418.800
07 ago. 202036,1536,9834,9335,8735,871.078.800
06 ago. 202036,3736,6335,7536,1136,11373.400
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
*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