Health Catalyst, Inc.
HCATNASDAQHealthcare● Active
$1.75
$-0.19(-9.59%)
Market Cap$128945030
P/E Ratio—
52W High$4.291
52W Low$0.955
Health Catalyst, Inc.（HCAT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hcat · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$59.50
Aug 6, 2021
-97.0% from here
5-Year Low5Y
$0.9551
Apr 10, 2026
+88.5% from low
IPO Priceadj.
$39.17
Jul 25, 2019
-95.4% since IPO
1 Year Ago
$4.16
Jun 9, 2025
-56.7% in 1Y
5 Years Ago
$58.64
Jun 8, 2021
-96.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HCAT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.93 | $1.98 | $1.72 | $1.73 | $1.73 | 1.8M | -10.62% |
| Jun 5, 2026 | $1.95 | $2.23 | $1.89 | $1.93 | $1.93 | 4.6M | -1.03% |
| Jun 4, 2026 | $1.78 | $2.07 | $1.71 | $1.94 | $1.94 | 27.9M | +8.99% |
| Jun 3, 2026 | $1.35 | $1.39 | $1.28 | $1.33 | $1.33 | 359K | -1.48% |
| Jun 2, 2026 | $1.39 | $1.40 | $1.30 | $1.35 | $1.35 | 328K | -2.88% |
| Jun 1, 2026 | $1.38 | $1.41 | $1.33 | $1.39 | $1.39 | 553K | +0.72% |
| May 29, 2026 | $1.37 | $1.42 | $1.35 | $1.38 | $1.38 | 513K | +0.73% |
| May 28, 2026 | $1.31 | $1.46 | $1.29 | $1.40 | $1.40 | 615K | +6.87% |
| May 27, 2026 | $1.27 | $1.32 | $1.24 | $1.30 | $1.30 | 848K | +2.36% |
| May 26, 2026 | $1.28 | $1.32 | $1.23 | $1.26 | $1.26 | 585K | -1.56% |
| May 22, 2026 | $1.31 | $1.33 | $1.24 | $1.29 | $1.29 | 262K | -1.53% |
| May 21, 2026 | $1.27 | $1.32 | $1.23 | $1.29 | $1.29 | 387K | +1.57% |
| May 20, 2026 | $1.25 | $1.32 | $1.25 | $1.29 | $1.29 | 414K | +3.20% |
| May 19, 2026 | $1.30 | $1.30 | $1.21 | $1.27 | $1.27 | 675K | -2.31% |
| May 18, 2026 | $1.21 | $1.32 | $1.20 | $1.27 | $1.27 | 557K | +4.96% |
| May 15, 2026 | $1.16 | $1.23 | $1.14 | $1.19 | $1.19 | 851K | +2.59% |
| May 14, 2026 | $1.33 | $1.33 | $1.12 | $1.17 | $1.17 | 1.7M | -12.03% |
| May 13, 2026 | $1.47 | $1.47 | $1.33 | $1.34 | $1.34 | 312K | -8.84% |
| May 12, 2026 | $1.46 | $1.59 | $1.42 | $1.48 | $1.48 | 521K | +1.37% |
| May 11, 2026 | $1.51 | $1.51 | $1.37 | $1.38 | $1.38 | 283K | -8.61% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HCAT
Jan 1 → Dec 31 · 6 years2026-27.8%$2.39 → $1.73
-27.8%
2025-66.2%$7.07 → $2.39
-66.2%
2024-22.3%$9.10 → $7.07
-22.3%
2023-9.6%$10.24 → $9.26
-9.6%
2022-73.3%$39.76 → $10.63
-73.3%
2021-32.3%$58.53 → $39.62
-32.3%
Best Year2023 · -9.6%
Worst Year2022 · -73.3%
Positive Years0 / 6
Avg Annual Return-38.6%
6Y Total Return-97.1%
6Y CAGR~-44.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.38+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,148.78+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.02+0.00%
Mkt Cap $558.5B
AbbVie Inc.
ABBV
$222.83+0.00%
Mkt Cap $393.7B
UnitedHealth Group Incorporated
UNH
$406.67+0.00%
Mkt Cap $369.3B
Merck & Co., Inc.
MRK
$119.06+0.00%
Mkt Cap $294.0B
AstraZeneca PLC
AZN
$181.51+0.00%
Mkt Cap $281.5B
Novartis AG
NVS
$146.46+0.00%
Mkt Cap $279.5B
Amgen Inc.
AMGN
$345.12+0.00%
Mkt Cap $186.3B
Novo Nordisk A/S
NVO
$41.20+0.00%
Mkt Cap $183.1BWhat If You Invested in HCAT?
If you invested $1,000 in HCAT at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$46
Total Return-95.4%
CAGR~-35.6% / yr
Profit$-954
Based on Jul 25, 2019 · $39.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Health Catalyst, Inc.（HCAT）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HCAT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HCAT 历史股价FMP 日线复权 OHLCV