Premium
Health Catalyst Inc (HCAT)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 5.55 | 5.858 | 5.4 | 700206 | 5.58549541 | CS |
| 4 | 0.02 | 0.361663652803 | 5.53 | 5.93 | 5.3202 | 788520 | 5.61011252 | CS |
| 12 | -2.13 | -27.734375 | 7.68 | 9.24 | 5.3202 | 672101 | 6.69263874 | CS |
| 26 | -0.92 | -14.2194744977 | 6.47 | 9.24 | 5.3202 | 560746 | 7.28750535 | CS |
| 52 | -4.27 | -43.482688391 | 9.82 | 10.14 | 5.3202 | 581179 | 7.17026284 | CS |
| 156 | -24.54 | -81.555333998 | 30.09 | 30.665 | 5.3202 | 656317 | 11.21249307 | CS |
| 260 | -25.34 | -82.0330203949 | 30.89 | 59.5 | 5.3202 | 611658 | 21.15811589 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739489700 | 5.55 | 0.11 | 2.02 | 5.5 | 5.58 | 5.42 | 566420 |
| 1739403300 | 5.44 | -0.06 | -1.09 | 5.41 | 5.62 | 5.4 | 873852 |
| 1739316900 | 5.5 | -0.25 | -4.35 | 5.62 | 5.665 | 5.45 | 572718 |
| 1739230500 | 5.75 | 0.05 | 0.88 | 5.75 | 5.858 | 5.63 | 516478 |
| 1738971300 | 5.7 | 0.21 | 3.83 | 5.55 | 5.73 | 5.48 | 971564 |
| 1738884900 | 5.49 | -0.4 | -6.79 | 5.89 | 5.89 | 5.42 | 722315 |
| 1738798500 | 5.89 | 0.27 | 4.80 | 5.62 | 5.9 | 5.58 | 663906 |
| 1738712100 | 5.62 | 0.15 | 2.74 | 5.48 | 5.655 | 5.47 | 679937 |
| 1738625700 | 5.47 | -0.16 | -2.84 | 5.49 | 5.58 | 5.3202 | 565382 |
| 1738366500 | 5.63 | 0.11 | 1.99 | 5.51 | 5.69 | 5.46 | 947252 |
| 1738280100 | 5.5199999 | -0.11 | -1.95 | 5.67 | 5.8099999 | 5.47 | 938314 |
| 1738193700 | 5.63 | -0.17 | -2.93 | 5.8099999 | 5.8398 | 5.615 | 503170 |
| 1738107300 | 5.8 | 0.12 | 2.11 | 5.67 | 5.83 | 5.6 | 584971 |
| 1738020900 | 5.68 | -0.09 | -1.56 | 5.8 | 5.92 | 5.55 | 682515 |
| 1737761700 | 5.7699999 | 0.16 | 2.85 | 5.82 | 5.9196 | 5.74 | 468363 |
| 1737675300 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1737588900 | 5.61 | -0.07 | -1.23 | 5.67 | 5.8 | 5.54 | 799550 |
| 1737502500 | 5.68 | 0.19 | 3.46 | 5.5 | 5.93 | 5.5 | 1360562 |
| 1737156900 | 5.49 | -0.01 | -0.18 | 5.53 | 5.66 | 5.35 | 1776096 |
| 1737070500 | 5.5 | -0.26 | -4.51 | 5.7699999 | 5.83 | 5.48 | 1157402 |
| 1736984100 | 5.76 | -0.14 | -2.37 | 6.08 | 6.105 | 5.665 | 1529822 |
| 1736897700 | 5.9 | -0.59 | -9.09 | 6.5599999 | 6.6 | 5.84 | 1107750 |
| 1736811300 | 6.49 | -0.4 | -5.81 | 6.81 | 7.2 | 6.37 | 687541 |
| 1736552100 | 6.89 | -0.47 | -6.39 | 7.13 | 7.25 | 6.85 | 477428 |
| 1736379300 | 7.36 | 0.38 | 5.44 | 7.27 | 7.435 | 6.86 | 780114 |
| 1736292900 | 6.98 | -0.42 | -5.68 | 7.4 | 7.555 | 6.83 | 661642 |
| 1736206500 | 7.4 | -0.02 | -0.27 | 7.4 | 7.65 | 7.37 | 613726 |
| 1735947300 | 7.42 | 0.09 | 1.16 | 7.36 | 7.52 | 7.18 | 409605 |
| 1735860900 | 7.335 | 0.27 | 3.75 | 7.07 | 7.47 | 7.07 | 338216 |
| 1735688100 | 7.07 | 0.06 | 0.86 | 7.04 | 7.29 | 6.9301 | 445136 |
| 1735601700 | 7.01 | -0.07 | -0.99 | 6.99 | 7.04 | 6.72 | 506761 |
| 1735342500 | 7.08 | -0.01 | -0.14 | 7.05 | 7.2 | 6.775 | 560524 |
| 1735256100 | 7.09 | 0.19 | 2.75 | 6.85 | 7.1 | 6.8 | 601703 |
| 1735077840 | 6.9 | -0.04 | -0.58 | 6.91 | 6.965 | 6.78 | 185734 |
| 1734996900 | 6.94 | -0.15 | -2.12 | 7.06 | 7.14 | 6.85 | 462646 |
| 1734737700 | 7.09 | 0.12 | 1.72 | 6.84 | 7.25 | 6.75 | 937597 |
| 1734651300 | 6.97 | -0.3 | -4.13 | 7.45 | 7.45 | 6.96 | 836062 |
| 1734564900 | 7.27 | -0.38 | -4.97 | 7.65 | 8 | 7.14 | 581441 |
| 1734478500 | 7.65 | -0.2 | -2.55 | 7.8 | 7.93 | 7.58 | 337010 |
| 1734392100 | 7.85 | -0.14 | -1.75 | 7.95 | 8 | 7.76 | 501700 |
| 1734132900 | 7.99 | -0.02 | -0.25 | 8.01 | 8.0955999 | 7.75 | 420981 |
| 1734046500 | 8.01 | -0.35 | -4.19 | 8.3 | 8.5 | 8 | 370653 |
| 1733960100 | 8.36 | -0.01 | -0.12 | 8.44 | 8.5 | 8.18 | 311401 |
| 1733873700 | 8.3699999 | 0.03 | 0.36 | 8.41 | 8.52 | 8.17 | 393567 |
| 1733787300 | 8.34 | -0.01 | -0.12 | 8.44 | 8.74 | 8.335 | 474219 |
| 1733528100 | 8.35 | 0.1 | 1.21 | 8.33 | 8.575 | 8.21 | 565054 |
| 1733441700 | 8.25 | 0.32 | 4.04 | 7.88 | 8.84 | 7.79 | 931700 |
| 1733355300 | 7.93 | -0.01 | -0.13 | 7.92 | 7.99 | 7.49 | 1292542 |
| 1733268900 | 7.94 | -1.08 | -11.97 | 8.91 | 8.91 | 7.93 | 670100 |
| 1733182500 | 9.02 | 0.19 | 2.15 | 8.74 | 9.24 | 8.65 | 945661 |
| 1732917840 | 8.83 | 0.18 | 2.08 | 8.72 | 8.96 | 8.6712 | 241715 |
| 1732750500 | 8.65 | 0.15 | 1.76 | 8.52 | 8.83 | 8.52 | 470217 |
| 1732664100 | 8.5 | -0.02 | -0.23 | 8.59 | 8.765 | 8.445 | 433620 |
| 1732577700 | 8.52 | 0.39 | 4.80 | 8.2899999 | 8.605 | 8.24 | 546785 |
| 1732318500 | 8.13 | 0.47 | 6.14 | 7.68 | 8.25 | 7.665 | 492210 |
| 1732232100 | 7.66 | 0.3 | 4.08 | 7.42 | 7.68 | 7.31 | 653382 |
| 1732145700 | 7.36 | -0.18 | -2.39 | 7.49 | 7.5 | 7.2 | 472361 |
| 1732059300 | 7.54 | 0.01 | 0.13 | 7.37 | 7.5899 | 7.308 | 315895 |
| 1731972900 | 7.53 | -0.12 | -1.57 | 7.64 | 7.795 | 7.32 | 524727 |
| 1731713700 | 7.65 | -0.8 | -9.47 | 8.5 | 8.59 | 7.63 | 735511 |
| 1731627300 | 8.45 | -0.21 | -2.42 | 8.6199999 | 8.734743 | 8.425 | 388933 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
