Premium
Health Catalyst Inc (HCAT)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -8.57142857143 | 8.75 | 9.02 | 7.64 | 529466 | 8.33987213 | CS |
| 4 | -0.66 | -7.62124711316 | 8.66 | 9.04 | 7.41 | 540876 | 8.20668583 | CS |
| 12 | 0.85 | 11.8881118881 | 7.15 | 9.11 | 6.72 | 475351 | 8.07872353 | CS |
| 26 | 1 | 14.2857142857 | 7 | 9.11 | 5.42 | 498512 | 7.3083708 | CS |
| 52 | -0.29 | -3.49819059107 | 8.29 | 11.41 | 5.42 | 556560 | 7.72654033 | CS |
| 156 | -40.75 | -83.5897435897 | 48.75 | 51.2 | 5.42 | 646555 | 13.19960749 | CS |
| 260 | -26.19 | -76.6013454226 | 34.19 | 59.5 | 5.42 | 591910 | 22.25430624 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 7.65 | -0.8 | -9.47 | 8.485 | 8.485 | 7.63 | 720896 |
| 1731627300 | 8.45 | -0.21 | -2.42 | 8.65 | 8.734743 | 8.425 | 376322 |
| 1731540900 | 8.66 | 0.53 | 6.52 | 8.38 | 8.88 | 8.28 | 472433 |
| 1731454500 | 8.13 | -0.19 | -2.28 | 8.22 | 8.3299 | 7.91 | 543440 |
| 1731368100 | 8.32 | 0.08 | 0.97 | 8.39 | 8.6 | 8.06 | 584040 |
| 1731108900 | 8.24 | -0.62 | -7.00 | 8.75 | 9.02 | 8.23 | 671093 |
| 1731022500 | 8.86 | 0.61 | 7.39 | 7.87 | 9.0399999 | 7.61 | 777801 |
| 1730936100 | 8.25 | 0.49 | 6.31 | 8.52 | 8.6 | 8.11 | 600778 |
| 1730849700 | 7.76 | 0.08 | 1.04 | 7.45 | 7.91 | 7.41 | 396141 |
| 1730763300 | 7.68 | -0.02 | -0.26 | 7.64 | 7.83 | 7.52 | 502215 |
| 1730500500 | 7.7 | -0.07 | -0.90 | 7.83 | 7.92 | 7.64 | 383658 |
| 1730414100 | 7.77 | -0.27 | -3.36 | 7.9075 | 8.01 | 7.75 | 713230 |
| 1730327700 | 8.0399999 | 0.13 | 1.64 | 7.93 | 8.05 | 7.81 | 323872 |
| 1730241300 | 7.91 | -0.02 | -0.25 | 7.86 | 8.03 | 7.79 | 318463 |
| 1730154900 | 7.93 | 0.27 | 3.52 | 7.68 | 8.11 | 7.68 | 418727 |
| 1729895700 | 7.66 | -0.12 | -1.54 | 7.78 | 7.84 | 7.63 | 367425 |
| 1729809300 | 7.78 | -0.3 | -3.71 | 8.16 | 8.16 | 7.77 | 692819 |
| 1729722900 | 8.08 | -0.55 | -6.37 | 8.65 | 8.76 | 8.02 | 545535 |
| 1729636500 | 8.63 | 0.03 | 0.35 | 8.6 | 9.005 | 8.53 | 1164867 |
| 1729550100 | 8.6 | -0.06 | -0.69 | 8.64 | 8.705 | 8.205 | 665478 |
| 1729290900 | 8.66 | 0.01 | 0.12 | 8.66 | 8.7 | 8.43 | 299184 |
| 1729204500 | 8.65 | -0.07 | -0.80 | 8.7 | 8.7899999 | 8.49 | 227785 |
| 1729118100 | 8.72 | 0.2 | 2.35 | 8.6 | 8.82 | 8.4324999 | 517410 |
| 1729031700 | 8.52 | 0.29 | 3.52 | 8.16 | 8.648 | 8.13 | 678524 |
| 1728945300 | 8.23 | 0.09 | 1.11 | 8.17 | 8.285 | 8.0399999 | 286344 |
| 1728686100 | 8.14 | 0.29 | 3.69 | 7.84 | 8.15 | 7.84 | 273611 |
| 1728599700 | 7.85 | -0.06 | -0.76 | 7.745 | 7.915 | 7.655 | 261578 |
| 1728513300 | 7.91 | 0.08 | 1.02 | 7.81 | 7.95 | 7.65 | 311397 |
| 1728426900 | 7.83 | 0.21 | 2.76 | 7.778 | 8.08 | 7.77 | 273488 |
| 1728340500 | 7.62 | -0.08 | -1.04 | 7.66 | 7.7754 | 7.46 | 278337 |
| 1728081300 | 7.7 | 0.07 | 0.92 | 7.85 | 7.85 | 7.595 | 264098 |
| 1727994900 | 7.63 | -0.27 | -3.42 | 7.7876 | 7.91 | 7.6 | 183730 |
| 1727908500 | 7.9 | -0.15 | -1.86 | 7.89 | 7.95 | 7.78 | 205885 |
| 1727822100 | 8.05 | -0.09 | -1.11 | 8.13 | 8.13 | 7.9 | 294804 |
| 1727735520 | 8.14 | -0.17 | -2.05 | 8.27 | 8.48 | 8.125 | 282954 |
| 1727476500 | 8.31 | -0.08 | -0.95 | 8.5399999 | 8.63 | 8.25 | 223018 |
| 1727390100 | 8.39 | 0.16 | 1.94 | 8.3 | 8.42 | 8.11 | 724421 |
| 1727303700 | 8.23 | 0.15 | 1.86 | 8.11 | 8.39 | 7.97 | 494688 |
| 1727217300 | 8.08 | -0.12 | -1.46 | 8.2899999 | 8.2899999 | 7.8 | 890243 |
| 1727130900 | 8.2 | -0.49 | -5.64 | 8.66 | 8.66 | 8.06 | 459298 |
| 1726871700 | 8.69 | -0.14 | -1.59 | 8.8 | 8.95 | 8.4923 | 908076 |
| 1726785300 | 8.83 | 0.09 | 1.03 | 8.71 | 9.11 | 8.71 | 441436 |
| 1726698900 | 8.74 | 0.04 | 0.46 | 8.71 | 8.97 | 8.35 | 582802 |
| 1726612500 | 8.7 | 0.18 | 2.11 | 8.67 | 8.895 | 8.4949999 | 722853 |
| 1726526100 | 8.52 | 0.08 | 0.95 | 8.43 | 8.77 | 8.3699999 | 581459 |
| 1726266900 | 8.44 | 0.42 | 5.24 | 8.05 | 8.5 | 8.05 | 573012 |
| 1726180500 | 8.02 | 0.07 | 0.88 | 8.0745 | 8.2449999 | 7.74 | 338951 |
| 1726094100 | 7.95 | 0.1 | 1.27 | 7.74 | 8.05 | 7.691 | 456796 |
| 1726007700 | 7.85 | 0.37 | 4.95 | 7.43 | 7.87 | 7.36 | 529077 |
| 1725921300 | 7.48 | 0.19 | 2.61 | 7.24 | 7.54 | 7.12 | 475726 |
| 1725662100 | 7.29 | -0.09 | -1.22 | 7.37 | 7.53 | 7.245 | 443773 |
| 1725575700 | 7.38 | -0.16 | -2.12 | 7.33 | 7.475 | 7.19 | 507953 |
| 1725489300 | 7.54 | 0.29 | 4.00 | 7.39 | 7.86 | 7.27 | 773126 |
| 1725402900 | 7.25 | 0.06 | 0.83 | 7.02 | 7.431 | 7.02 | 583517 |
| 1725057300 | 7.19 | 0.27 | 3.90 | 7 | 7.21 | 6.839 | 318076 |
| 1724970900 | 6.92 | 0.1 | 1.47 | 6.89 | 7 | 6.75 | 281280 |
| 1724884500 | 6.82 | -0.09 | -1.30 | 6.88 | 6.89 | 6.72 | 391632 |
| 1724798100 | 6.91 | -0.25 | -3.49 | 7.13 | 7.17 | 6.89 | 227927 |
| 1724711700 | 7.16 | -0.11 | -1.51 | 7.39 | 7.39 | 7.08 | 432624 |
| 1724452500 | 7.27 | 0.21 | 2.97 | 7.15 | 7.54 | 6.98 | 526507 |
| 1724366100 | 7.06 | -0.09 | -1.26 | 7.17 | 7.17 | 6.98 | 383589 |
| 1724279700 | 7.15 | 0.1 | 1.42 | 7.16 | 7.26 | 6.89 | 306448 |
| 1724193300 | 7.05 | 0.21 | 3.07 | 6.84 | 7.06 | 6.7412 | 447918 |
| 1724106900 | 6.84 | 0.09 | 1.26 | 6.81 | 6.88 | 6.65 | 280544 |
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
