HCAT - Health Catalyst, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 dic. 201940,8141,2640,0740,6340,63144.480
05 dic. 201939,5240,7839,0240,6140,61130.100
04 dic. 201940,1240,2038,8139,4939,49156.500
03 dic. 201937,0039,8536,6539,4139,41687.400
02 dic. 201939,8239,9937,5137,9937,99200.100
29 nov. 201938,1440,1937,9039,7339,73252.300
27 nov. 201938,2438,2937,2737,4837,4866.800
26 nov. 201938,0038,3837,8238,0538,05190.200
25 nov. 201937,6338,2637,5537,9137,9173.500
22 nov. 201937,6138,3036,9437,4237,42177.600
21 nov. 201937,3637,8436,7337,2337,2390.200
20 nov. 201936,1337,4636,1337,2837,28172.000
19 nov. 201934,5436,2034,1436,1236,12138.400
18 nov. 201934,4534,9532,7734,3834,38238.500
15 nov. 201934,1935,8334,1034,3734,37169.500
14 nov. 201935,3335,7833,3733,7433,74150.100
13 nov. 201933,6736,4333,5135,3035,30371.300
12 nov. 201934,7234,9733,3133,4933,49165.100
11 nov. 201935,1035,7934,0234,6534,65137.600
08 nov. 201934,3735,2633,7835,0135,01285.300
07 nov. 201933,8134,3733,6934,0634,06184.100
06 nov. 201933,6233,9933,0033,3933,39109.900
05 nov. 201933,2534,0333,1033,6133,61123.800
04 nov. 201934,0034,0032,2533,2733,27182.500
01 nov. 201932,3934,3831,8833,9433,94186.600
31 oct. 201932,1032,2931,0232,1632,16159.700
30 oct. 201930,2232,3029,7632,1232,12243.200
29 oct. 201930,2930,9929,5429,8429,84114.500
28 oct. 201929,8931,6129,6329,9929,99252.900
25 oct. 201928,8829,8728,5529,7729,77162.100
24 oct. 201927,8929,1927,2028,8828,88217.300
23 oct. 201927,6228,3827,3027,7527,75100.800
22 oct. 201928,3428,7627,3227,4227,42168.800
21 oct. 201929,3329,6828,0028,2928,29109.500
18 oct. 201928,4129,3027,8329,0029,00219.100
17 oct. 201930,3030,8428,3628,4228,42343.200
16 oct. 201928,6530,2128,6130,1030,10456.400
15 oct. 201928,7629,1427,6328,6028,60240.500
14 oct. 201927,5428,9426,8928,6028,60315.700
11 oct. 201927,2627,9826,7527,8227,82257.600
10 oct. 201926,2727,5026,0026,9526,95214.700
09 oct. 201927,6828,0026,2426,4426,44186.900
08 oct. 201927,9828,4326,7827,1427,14210.100
07 oct. 201927,2028,7526,8928,4328,43320.800
04 oct. 201928,7529,2426,9927,2027,20244.800
03 oct. 201928,0029,1727,0028,5328,53277.700
02 oct. 201928,0928,9926,2328,1528,15773.500
01 oct. 201931,5531,5529,0429,1529,15338.700
30 sept. 201930,3131,9030,0831,6431,64383.600
27 sept. 201931,7232,4029,3430,3130,31531.500
26 sept. 201933,5333,7831,5431,6531,65237.000
25 sept. 201935,7535,8733,5033,7033,70323.200
24 sept. 201937,9238,0535,3535,7535,75353.800
23 sept. 201937,9038,8636,5837,9937,99197.700
20 sept. 201936,6438,7336,2637,9537,951.208.100
19 sept. 201939,2939,6336,1236,4636,46211.800
18 sept. 201938,1239,3937,6438,7138,71220.300
17 sept. 201937,1638,5536,5038,1938,19254.900
16 sept. 201935,1337,2434,7837,0237,02323.500
13 sept. 201933,9135,4033,5035,3335,33164.100
12 sept. 201934,5535,9033,7934,0434,04191.000
11 sept. 201933,2534,8632,6834,4334,43194.700
10 sept. 201934,1035,3332,2133,1033,10351.100
09 sept. 201936,4737,0732,1534,7034,70658.500
06 sept. 201937,1437,8036,3636,3736,37196.700
05 sept. 201940,4340,4336,9336,9436,94467.700
04 sept. 201939,6440,1939,1739,9539,95146.400
03 sept. 201939,5140,4538,6939,2239,22199.100
30 ago. 201940,6340,8639,1939,8639,86142.000
29 ago. 201940,5041,8039,7540,1140,11319.000
28 ago. 201939,9840,9439,5240,0040,00134.100
27 ago. 201941,0241,1438,2540,2740,27500.900
26 ago. 201939,1940,9239,0040,8840,88231.800
23 ago. 201941,7442,4738,6238,6338,63983.000
22 ago. 201944,3844,8741,6642,9442,94477.900
21 ago. 201943,6144,2243,5043,6643,66403.300
20 ago. 201944,6044,6042,1343,2543,25339.600
19 ago. 201943,9644,9842,8344,6344,63517.200
16 ago. 201942,1043,8342,0342,3842,38270.900
15 ago. 201944,0344,9541,5041,5141,51306.400
14 ago. 201948,0048,1943,1043,4043,40461.600
13 ago. 201948,7149,8546,7048,4748,47279.200
12 ago. 201945,8548,9345,1948,6348,63273.000
09 ago. 201944,8746,7444,7545,9145,91761.100
08 ago. 201940,2743,5039,8142,8542,85249.300
07 ago. 201938,4740,8937,1540,4440,44271.200
06 ago. 201939,0040,9638,5938,7738,77384.100
05 ago. 201939,5839,9337,5138,4438,44656.200
02 ago. 201945,1545,1939,8040,5440,54505.900
01 ago. 201944,1645,5042,0044,4344,43328.700
31 jul. 201943,3345,9442,0144,2544,251.124.700
30 jul. 201941,4244,0040,6343,3743,37569.200
29 jul. 201938,2541,5637,8241,4241,42744.500
26 jul. 201939,1439,4837,2038,3038,301.312.700
25 jul. 201937,3740,5036,2939,1739,176.080.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines