Mercados españoles abiertos en 5 hrs 35 min

Health Catalyst, Inc. (HCAT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
53,23+1,76 (+3,42%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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. 202157,4659,1057,2657,9057,901.237.100
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
27 ene. 202150,5852,8750,0951,4951,49688.000
26 ene. 202150,6651,4350,0150,9650,96440.500
25 ene. 202152,2752,4149,8050,7250,72608.700
22 ene. 202148,1551,9447,0051,3351,33763.400
21 ene. 202147,4848,9247,0148,1448,14318.000
20 ene. 202146,6848,0646,5547,5947,59278.000
19 ene. 202148,5048,6146,0746,7346,73509.400
15 ene. 202147,6948,3347,6348,3148,31386.500
14 ene. 202147,5747,9846,5547,8447,84584.300
13 ene. 202146,3847,5446,3847,3247,32393.900
12 ene. 202144,9746,9044,9746,5246,52455.100
11 ene. 202144,5445,2443,8944,8844,88413.900
08 ene. 202143,9844,9143,2844,7144,71417.700
07 ene. 202143,9244,8242,5643,1843,18494.100
06 ene. 202142,7244,0042,0743,7043,70538.500
05 ene. 202142,5843,4341,7842,5142,51386.200
04 ene. 202143,4143,9341,8542,5642,56545.000
31 dic. 202043,2843,6142,8243,5343,53176.000
30 dic. 202043,3444,4142,8643,2543,25373.000
29 dic. 202044,5144,9243,4143,5743,57279.800
28 dic. 202045,3145,5644,4044,7444,74243.600
24 dic. 202044,9845,4544,6244,8944,89211.100
23 dic. 202043,5944,9143,2544,7344,73322.500
22 dic. 202042,1843,5541,3843,4643,46509.800
21 dic. 202041,7642,2741,1542,0242,02374.500
18 dic. 202042,4142,4141,1841,9541,95932.100
17 dic. 202040,0442,2240,0442,0842,08662.200
16 dic. 202038,7340,2338,0140,1140,11514.800
15 dic. 202039,2039,4537,6538,3838,38422.900
14 dic. 202039,9540,4538,3738,5938,59445.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...