HCAT - Health Catalyst, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul. 202028,9130,3928,6430,3030,30293.520
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
17 mar. 202018,4219,7218,0119,5319,53595.000
16 mar. 202021,4121,4117,4817,8017,80788.600
13 mar. 202025,5126,0622,7123,3923,39568.600
12 mar. 202026,1727,5424,2424,4924,49640.000
11 mar. 202027,2128,3827,1827,5827,58444.500
10 mar. 202027,0028,1826,6727,7727,77451.400
09 mar. 202028,0028,0026,0026,1026,10561.800
06 mar. 202029,4830,1629,0329,6129,61479.100
05 mar. 202029,5630,2128,8930,1030,10545.800
04 mar. 202028,7430,7228,0230,1630,161.779.700
03 mar. 202029,0029,8627,8028,2528,251.769.800
02 mar. 202030,1730,5429,2930,1030,10693.700
28 feb. 202026,7230,3826,1930,3830,381.351.000
27 feb. 202029,2829,7427,5327,7427,74612.500
26 feb. 202029,5830,0629,2930,0030,00523.800
25 feb. 202030,3730,4429,0029,5729,57366.900
24 feb. 202029,4030,4429,2830,1130,11316.100
21 feb. 202031,4631,5729,3730,1130,11458.200
20 feb. 202030,6731,5930,6731,4631,46297.500
19 feb. 202031,0031,6030,6030,8130,81270.300
18 feb. 202031,2331,9030,6031,0031,00256.900
14 feb. 202030,8931,2530,5730,9830,98329.300
13 feb. 202031,6332,4430,8431,5631,56292.200
12 feb. 202033,2533,4331,6731,7631,76187.200
11 feb. 202032,1032,8331,6732,8132,81391.700
*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