Health Catalyst Stock Price History
NASDAQ: HCATTechnologyComputer Software: Programming Data ProcessingUSD
1.77+0.02 (+1.14%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HCAT price history at a glance
The price history for Health Catalyst (HCAT) on this page begins on July 22, 2019, when the stock closed at $38.30; it most recently closed at $1.77 on October 5, 2026. The highest price in this record is $59.50, reached on June 7, 2021; the latest close is 97.0% below that peak. Across the 6 complete calendar years in the table, HCAT finished higher in 1 and lower in 5. Its best year was 2020 (+26.4%) and its worst was 2022 (-73.2%).
Over roughly 7 years the share price changed -95.4%, a -34.7% compound annual price return (excluding dividends). In the last 12 months alone, HCAT has lost 36.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $59.50
- Date of high
- Jun 7, 2021
- Low since 2019
- $0.955
- Date of low
- Apr 6, 2026
- 52-week high
- $3.62
- 52-week low
- $0.955
- IPO year
- 2019
- Last close
- $1.77
HCAT returns
1 week
+1.14%
1 month
+2.31%
3 months
-22.71%
6 months
+77.71%
Year to date
-25.94%
1 year
-36.33%
3 years
-78.80%
5 years
-96.34%
HCAT price return, excluding dividends.
HCAT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.77 | -22.37% |
| 2025 | 2.28 | -69.27% |
| 2024 | 7.42 | -19.87% |
| 2023 | 9.26 | -12.89% |
| 2022 | 10.63 | -73.17% |
| 2021 | 39.62 | -8.98% |
| 2020 | 43.53 | +26.43% |
| 2019* | 34.43 | -10.10% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
HCAT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.76 | 1.79 | 1.70 | 1.77 | +1.14% | |
| 1.75 | 1.76 | 1.71 | 1.75 | -0.57% | |
| 1.75 | 1.79 | 1.72 | 1.76 | -0.56% | |
| 1.77 | 1.82 | 1.75 | 1.77 | +0.57% | |
| 1.75 | 1.79 | 1.73 | 1.76 | +0.57% | |
| 1.71 | 1.76 | 1.70 | 1.75 | +2.94% | |
| 1.73 | 1.78 | 1.70 | 1.70 | -1.73% | |
| 1.76 | 1.80 | 1.72 | 1.73 | -1.14% | |
| 1.74 | 1.77 | 1.70 | 1.75 | -1.13% | |
| 1.72 | 1.77 | 1.71 | 1.77 | +1.72% | |
| 1.73 | 1.77 | 1.73 | 1.74 | 0.00% | |
| 1.73 | 1.76 | 1.71 | 1.74 | +1.16% | |
| 1.87 | 1.87 | 1.72 | 1.72 | -8.99% | |
| 1.81 | 1.89 | 1.76 | 1.89 | +4.42% | |
| 1.79 | 1.81 | 1.76 | 1.81 | +1.12% | |
| 1.80 | 1.80 | 1.73 | 1.79 | -0.56% | |
| 1.80 | 1.85 | 1.76 | 1.80 | +4.05% | |
| 1.74 | 1.75 | 1.68 | 1.73 | +0.58% | |
| 1.81 | 1.82 | 1.71 | 1.72 | -5.49% | |
| 1.70 | 1.84 | 1.70 | 1.82 | +7.06% | |
| 1.75 | 1.77 | 1.69 | 1.70 | -1.73% | |
| 1.71 | 1.75 | 1.62 | 1.73 | 0.00% | |
| 1.68 | 1.77 | 1.65 | 1.73 | +1.76% | |
| 1.58 | 1.75 | 1.58 | 1.70 | +0.59% | |
| 1.68 | 1.71 | 1.67 | 1.69 | -1.17% | |
| 1.69 | 1.74 | 1.67 | 1.71 | +1.18% | |
| 1.71 | 1.76 | 1.67 | 1.69 | -1.17% | |
| 1.63 | 1.75 | 1.63 | 1.71 | +4.27% | |
| 1.57 | 1.66 | 1.55 | 1.64 | +3.14% | |
| 1.59 | 1.64 | 1.59 | 1.59 | 0.00% | |
| 1.59 | 1.65 | 1.59 | 1.59 | 0.00% | |
| 1.56 | 1.61 | 1.56 | 1.59 | +0.63% | |
| 1.58 | 1.59 | 1.55 | 1.58 | -0.63% | |
| 1.56 | 1.61 | 1.53 | 1.59 | +3.92% | |
| 1.61 | 1.61 | 1.53 | 1.53 | -6.13% | |
| 1.68 | 1.72 | 1.63 | 1.63 | -3.55% | |
| 1.72 | 1.80 | 1.69 | 1.69 | -1.17% | |
| 1.70 | 1.78 | 1.70 | 1.71 | +0.59% | |
| 1.82 | 1.85 | 1.70 | 1.70 | -8.11% | |
| 1.76 | 1.89 | 1.76 | 1.85 | +5.71% | |
| 1.75 | 1.86 | 1.73 | 1.75 | -2.23% | |
| 1.71 | 1.82 | 1.71 | 1.79 | +1.70% | |
| 1.68 | 1.85 | 1.68 | 1.76 | +2.33% | |
| 1.71 | 1.80 | 1.69 | 1.72 | -0.58% | |
| 1.86 | 1.87 | 1.66 | 1.73 | -25.11% | |
| 2.39 | 2.40 | 2.22 | 2.31 | -3.35% | |
| 2.30 | 2.40 | 2.25 | 2.39 | +4.82% | |
| 2.23 | 2.28 | 2.22 | 2.28 | +3.17% | |
| 2.15 | 2.28 | 2.15 | 2.21 | +5.74% | |
| 2.09 | 2.12 | 2.05 | 2.09 | +0.48% | |
| 2.16 | 2.19 | 2.04 | 2.08 | -3.70% | |
| 2.14 | 2.25 | 2.12 | 2.16 | +0.93% | |
| 2.10 | 2.18 | 2.08 | 2.14 | -0.47% | |
| 2.08 | 2.18 | 2.08 | 2.15 | +3.37% | |
| 2.01 | 2.11 | 2.01 | 2.08 | +3.48% | |
| 2.04 | 2.05 | 2.01 | 2.01 | -1.47% | |
| 2.09 | 2.10 | 2.02 | 2.04 | -2.86% | |
| 2.20 | 2.20 | 2.07 | 2.10 | -2.78% | |
| 2.23 | 2.25 | 2.14 | 2.16 | -4.00% | |
| 2.32 | 2.35 | 2.20 | 2.25 | -1.32% | |
| 2.34 | 2.39 | 2.27 | 2.28 | -2.15% | |
| 2.27 | 2.39 | 2.27 | 2.33 | +1.75% | |
| 2.28 | 2.31 | 2.23 | 2.29 | 0.00% | |
| 2.30 | 2.34 | 2.24 | 2.29 | 0.00% | |
| 2.24 | 2.31 | 2.23 | 2.29 | +2.23% | |
| 2.20 | 2.25 | 2.15 | 2.24 | +1.82% | |
| 2.22 | 2.23 | 2.12 | 2.20 | -3.08% | |
| 2.29 | 2.37 | 2.23 | 2.27 | -0.87% | |
| 2.08 | 2.31 | 2.05 | 2.29 | +10.10% | |
| 2.09 | 2.20 | 2.07 | 2.08 | +0.48% | |
| 1.99 | 2.24 | 1.98 | 2.07 | +4.02% | |
| 1.93 | 2.06 | 1.89 | 1.99 | +1.53% | |
| 1.91 | 2.02 | 1.90 | 1.96 | +3.16% | |
| 1.76 | 1.96 | 1.75 | 1.90 | +7.34% | |
| 1.71 | 1.83 | 1.65 | 1.77 | +2.91% | |
| 1.76 | 1.88 | 1.72 | 1.72 | -2.27% | |
| 1.69 | 1.80 | 1.67 | 1.76 | +2.33% | |
| 1.70 | 1.76 | 1.64 | 1.72 | -1.15% | |
| 1.77 | 1.83 | 1.66 | 1.74 | -1.69% | |
| 1.76 | 1.82 | 1.72 | 1.77 | -0.56% | |
| 1.84 | 1.84 | 1.75 | 1.78 | -3.26% | |
| 1.88 | 1.92 | 1.75 | 1.84 | -0.54% | |
| 1.67 | 1.87 | 1.58 | 1.85 | +12.80% | |
| 1.60 | 1.71 | 1.53 | 1.64 | +2.50% | |
| 1.70 | 1.78 | 1.59 | 1.60 | -6.43% | |
| 1.73 | 1.79 | 1.59 | 1.71 | -2.01% | |
| 1.93 | 1.98 | 1.71 | 1.75 | -9.59% | |
| 1.95 | 2.23 | 1.89 | 1.93 | -0.52% | |
| 1.78 | 2.07 | 1.71 | 1.94 | +45.86% | |
| 1.35 | 1.39 | 1.28 | 1.33 | -1.48% | |
| 1.39 | 1.40 | 1.30 | 1.35 | -2.88% | |
| 1.38 | 1.41 | 1.33 | 1.39 | +0.72% | |
| 1.37 | 1.42 | 1.35 | 1.38 | -1.43% | |
| 1.31 | 1.46 | 1.29 | 1.40 | +7.69% | |
| 1.27 | 1.32 | 1.24 | 1.30 | +3.17% | |
| 1.28 | 1.32 | 1.23 | 1.26 | -2.33% | |
| 1.31 | 1.33 | 1.24 | 1.29 | 0.00% | |
| 1.27 | 1.32 | 1.23 | 1.29 | 0.00% | |
| 1.25 | 1.32 | 1.25 | 1.29 | +1.57% | |
| 1.30 | 1.30 | 1.21 | 1.27 | 0.00% | |
| 1.21 | 1.32 | 1.20 | 1.27 | +6.72% | |
| 1.16 | 1.23 | 1.14 | 1.19 | +1.71% | |
| 1.33 | 1.33 | 1.12 | 1.17 | -12.69% | |
| 1.47 | 1.47 | 1.33 | 1.34 | -9.46% | |
| 1.46 | 1.59 | 1.42 | 1.48 | +7.25% | |
| 1.51 | 1.51 | 1.37 | 1.38 | -9.21% | |
| 1.57 | 1.59 | 1.50 | 1.52 | -4.40% | |
| 1.59 | 1.62 | 1.56 | 1.59 | +1.27% | |
| 1.62 | 1.62 | 1.52 | 1.57 | -1.88% | |
| 1.57 | 1.62 | 1.49 | 1.60 | +1.91% | |
| 1.48 | 1.77 | 1.43 | 1.57 | +8.28% | |
| 1.27 | 1.48 | 1.27 | 1.45 | +16.00% | |
| 1.24 | 1.27 | 1.21 | 1.25 | -1.57% | |
| 1.34 | 1.39 | 1.26 | 1.27 | -5.22% | |
| 1.35 | 1.41 | 1.29 | 1.34 | -2.19% | |
| 1.38 | 1.47 | 1.30 | 1.37 | -0.72% | |
| 1.32 | 1.40 | 1.29 | 1.38 | +3.76% | |
| 1.30 | 1.33 | 1.23 | 1.33 | +1.53% | |
| 1.33 | 1.37 | 1.27 | 1.31 | -0.76% | |
| 1.28 | 1.39 | 1.24 | 1.32 | +4.76% | |
| 1.30 | 1.33 | 1.26 | 1.26 | -4.55% | |
| 1.29 | 1.34 | 1.26 | 1.32 | +3.94% | |
| 1.30 | 1.33 | 1.17 | 1.27 | +3.25% | |
| 1.12 | 1.26 | 1.12 | 1.23 | +9.82% | |
| 1.06 | 1.13 | 1.06 | 1.12 | +5.66% | |
| 0.992 | 1.07 | 0.98 | 1.06 | +6.43% | |
| 1.01 | 1.01 | 0.955 | 0.996 | -1.39% | |
| 1.03 | 1.03 | 0.97 | 1.01 | -1.94% | |
| 1.16 | 1.16 | 1.02 | 1.03 | -6.36% | |
| 1.14 | 1.16 | 1.10 | 1.10 | -4.76% | |
| 1.15 | 1.20 | 1.15 | 1.16 | -1.28% | |
| 1.12 | 1.19 | 1.09 | 1.17 | +0.86% | |
| 1.28 | 1.28 | 1.15 | 1.16 | -8.66% | |
| 1.22 | 1.28 | 1.19 | 1.27 | +7.63% | |
| 1.10 | 1.27 | 1.08 | 1.18 | +7.27% | |
| 1.08 | 1.12 | 1.06 | 1.10 | 0.00% | |
| 1.07 | 1.13 | 1.07 | 1.10 | 0.00% | |
| 1.09 | 1.14 | 1.07 | 1.10 | +0.46% | |
| 1.19 | 1.21 | 1.08 | 1.10 | -9.50% | |
| 1.25 | 1.29 | 1.21 | 1.21 | -1.63% | |
| 1.20 | 1.25 | 1.16 | 1.23 | +1.23% | |
| 1.13 | 1.28 | 1.13 | 1.22 | +4.74% | |
| 1.06 | 1.17 | 1.04 | 1.16 | -0.85% | |
| 1.23 | 1.26 | 1.16 | 1.17 | -3.70% | |
| 1.34 | 1.35 | 1.20 | 1.22 | -7.95% | |
| 1.38 | 1.48 | 1.20 | 1.32 | -26.26% | |
| 1.83 | 1.89 | 1.77 | 1.79 | -3.76% | |
| 1.88 | 1.89 | 1.76 | 1.86 | +2.20% | |
| 1.92 | 1.92 | 1.79 | 1.82 | -4.71% | |
| 1.91 | 1.92 | 1.83 | 1.91 | -2.05% | |
| 1.86 | 1.96 | 1.82 | 1.95 | +1.04% | |
| 1.92 | 2.00 | 1.86 | 1.93 | -1.03% | |
| 1.72 | 1.96 | 1.70 | 1.95 | +13.37% | |
| 1.60 | 1.75 | 1.60 | 1.72 | +2.38% | |
| 1.59 | 1.74 | 1.56 | 1.68 | +3.70% | |
| 1.72 | 1.73 | 1.61 | 1.62 | -7.43% | |
| 1.80 | 1.85 | 1.71 | 1.75 | -2.23% | |
| 1.74 | 1.82 | 1.70 | 1.79 | +3.47% | |
| 1.71 | 1.85 | 1.70 | 1.73 | +1.76% | |
| 1.79 | 1.80 | 1.69 | 1.70 | -5.03% | |
| 1.85 | 1.94 | 1.78 | 1.79 | -3.76% | |
| 1.76 | 1.94 | 1.70 | 1.86 | +5.08% | |
| 1.74 | 1.80 | 1.67 | 1.77 | +2.31% | |
| 1.85 | 1.85 | 1.72 | 1.73 | -5.98% | |
| 1.85 | 1.91 | 1.80 | 1.84 | 0.00% | |
| 2.00 | 2.01 | 1.83 | 1.84 | -7.54% | |
| 2.09 | 2.09 | 1.97 | 1.99 | -3.40% | |
| 2.17 | 2.18 | 2.05 | 2.06 | -4.63% | |
| 2.15 | 2.17 | 2.04 | 2.16 | +0.47% | |
| 2.13 | 2.18 | 2.04 | 2.15 | +2.87% | |
| 2.15 | 2.20 | 2.08 | 2.09 | -3.69% | |
| 2.18 | 2.33 | 2.16 | 2.17 | -0.46% | |
| 2.30 | 2.34 | 2.11 | 2.18 | -5.22% | |
| 2.13 | 2.37 | 2.13 | 2.30 | +6.98% | |
| 2.16 | 2.18 | 2.11 | 2.15 | -0.46% | |
| 2.20 | 2.25 | 2.12 | 2.16 | -1.37% | |
| 2.23 | 2.27 | 2.17 | 2.19 | -1.35% | |
| 2.21 | 2.23 | 2.16 | 2.22 | +0.45% | |
| 2.24 | 2.24 | 2.20 | 2.21 | -1.78% | |
| 2.35 | 2.36 | 2.22 | 2.25 | -4.66% | |
| 2.29 | 2.45 | 2.29 | 2.36 | +2.61% | |
| 2.24 | 2.30 | 2.21 | 2.30 | +4.07% | |
| 2.26 | 2.28 | 2.19 | 2.21 | -4.33% | |
| 2.36 | 2.40 | 2.27 | 2.31 | -1.28% | |
| 2.31 | 2.42 | 2.28 | 2.34 | +1.30% | |
| 2.40 | 2.42 | 2.31 | 2.31 | -3.75% | |
| 2.47 | 2.50 | 2.34 | 2.40 | -2.44% | |
| 2.44 | 2.47 | 2.37 | 2.46 | -0.40% | |
| 2.46 | 2.51 | 2.37 | 2.47 | +0.82% | |
| 2.45 | 2.51 | 2.44 | 2.45 | -2.00% | |
| 2.39 | 2.50 | 2.32 | 2.50 | +5.04% | |
| 2.28 | 2.39 | 2.26 | 2.38 | +3.93% | |
| 2.28 | 2.33 | 2.23 | 2.29 | +0.44% | |
| 2.39 | 2.42 | 2.25 | 2.28 | -4.60% | |
| 2.37 | 2.40 | 2.34 | 2.39 | +0.42% | |
| 2.51 | 2.53 | 2.37 | 2.38 | -5.56% | |
| 2.40 | 2.54 | 2.39 | 2.52 | +4.13% | |
| 2.39 | 2.48 | 2.36 | 2.42 | +1.68% | |
| 2.34 | 2.41 | 2.33 | 2.38 | +1.28% | |
| 2.42 | 2.45 | 2.32 | 2.35 | -3.69% | |
| 2.39 | 2.49 | 2.39 | 2.44 | +3.83% | |
| 2.36 | 2.39 | 2.32 | 2.35 | -0.84% | |
| 2.50 | 2.50 | 2.35 | 2.37 | -0.84% | |
| 2.44 | 2.51 | 2.37 | 2.39 | -2.05% | |
| 2.39 | 2.45 | 2.35 | 2.44 | +3.83% | |
| 2.50 | 2.50 | 2.33 | 2.35 | -4.47% | |
| 2.56 | 2.62 | 2.44 | 2.46 | -3.91% | |
| 2.64 | 2.66 | 2.53 | 2.56 | -3.03% | |
| 2.59 | 2.69 | 2.55 | 2.64 | +1.15% | |
| 2.63 | 2.69 | 2.58 | 2.61 | -1.14% | |
| 2.64 | 2.69 | 2.59 | 2.64 | +1.54% | |
| 2.69 | 2.71 | 2.59 | 2.60 | -3.35% | |
| 2.70 | 2.75 | 2.66 | 2.69 | -1.10% | |
| 2.78 | 2.89 | 2.63 | 2.72 | -1.45% | |
| 2.92 | 2.94 | 2.76 | 2.76 | -5.15% | |
| 2.91 | 3.01 | 2.82 | 2.91 | -2.68% | |
| 2.92 | 3.03 | 2.92 | 2.99 | +2.40% | |
| 2.75 | 2.95 | 2.71 | 2.92 | +5.42% | |
| 2.51 | 2.78 | 2.50 | 2.77 | +10.36% | |
| 2.36 | 2.62 | 2.24 | 2.51 | +6.36% | |
| 2.03 | 2.41 | 2.03 | 2.36 | +16.26% | |
| 2.15 | 2.19 | 2.02 | 2.03 | -3.79% | |
| 2.18 | 2.25 | 2.07 | 2.11 | -2.76% | |
| 2.23 | 2.34 | 2.17 | 2.17 | -3.13% | |
| 2.27 | 2.36 | 2.16 | 2.24 | -1.10% | |
| 2.28 | 2.33 | 2.22 | 2.27 | -3.62% | |
| 2.46 | 2.55 | 2.20 | 2.35 | -4.47% | |
| 2.68 | 2.69 | 2.44 | 2.46 | -8.55% | |
| 3.08 | 3.36 | 2.61 | 2.69 | -5.61% | |
| 2.85 | 2.93 | 2.79 | 2.85 | +0.71% | |
| 2.94 | 2.95 | 2.80 | 2.83 | -4.39% | |
| 3.04 | 3.04 | 2.86 | 2.96 | -2.95% | |
| 3.04 | 3.10 | 2.99 | 3.05 | +0.66% | |
| 3.06 | 3.16 | 3.02 | 3.03 | -3.50% | |
| 3.24 | 3.36 | 3.04 | 3.14 | -2.79% | |
| 3.26 | 3.32 | 3.18 | 3.23 | -1.52% | |
| 3.30 | 3.37 | 3.21 | 3.28 | -1.80% | |
| 3.38 | 3.62 | 3.28 | 3.34 | -1.18% | |
| 3.44 | 3.55 | 3.35 | 3.38 | -2.31% | |
| 3.24 | 3.49 | 3.19 | 3.46 | +6.79% | |
| 3.13 | 3.25 | 3.09 | 3.24 | +5.88% | |
| 3.16 | 3.19 | 3.05 | 3.06 | -3.16% | |
| 3.18 | 3.21 | 3.10 | 3.16 | -0.63% | |
| 3.12 | 3.22 | 3.05 | 3.18 | +1.92% | |
| 3.10 | 3.24 | 3.06 | 3.12 | +2.30% | |
| 3.04 | 3.09 | 2.98 | 3.05 | -1.29% | |
| 3.06 | 3.10 | 3.01 | 3.09 | +0.98% | |
| 2.91 | 3.08 | 2.91 | 3.06 | +5.52% | |
| 2.67 | 2.90 | 2.65 | 2.90 | +7.01% | |
| 2.72 | 2.76 | 2.65 | 2.71 | +2.26% | |
| 2.78 | 2.81 | 2.61 | 2.65 | -4.68% | |
| 2.86 | 2.91 | 2.76 | 2.78 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HCAT chart for longer ranges.