NasdaqGS - Nasdaq Real Time Price
USD
Health Catalyst, Inc. (HCAT)
1.5800
-0.1100
(-6.51%)
At close: November 2 at 4:00:01 PM EST
Trade HCAT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
1.7200 | 1.7700 | 1.5800 | 1.5800 | 1.5800 | 247,100 |
|
Oct 30, 2026
|
1.7900 | 1.8400 | 1.6600 | 1.6900 | 1.6900 | 345,000 |
|
Oct 29, 2026
|
1.8000 | 1.8350 | 1.7700 | 1.7900 | 1.7900 | 282,300 |
|
Oct 28, 2026
|
1.6000 | 1.8350 | 1.5700 | 1.8000 | 1.8000 | 695,500 |
|
Oct 27, 2026
|
1.6300 | 1.6400 | 1.5650 | 1.5700 | 1.5700 | 355,800 |
|
Oct 26, 2026
|
1.6600 | 1.6750 | 1.6200 | 1.6300 | 1.6300 | 195,400 |
|
Oct 23, 2026
|
1.7300 | 1.7350 | 1.6900 | 1.6900 | 1.6900 | 160,000 |
|
Oct 22, 2026
|
1.7500 | 1.7750 | 1.7100 | 1.7400 | 1.7400 | 165,500 |
|
Oct 21, 2026
|
1.7900 | 1.7900 | 1.7400 | 1.7400 | 1.7400 | 91,700 |
|
Oct 20, 2026
|
1.7100 | 1.7600 | 1.6810 | 1.7500 | 1.7500 | 139,600 |
|
Oct 19, 2026
|
1.7200 | 1.7500 | 1.6800 | 1.7100 | 1.7100 | 404,700 |
|
Oct 16, 2026
|
1.8000 | 1.8380 | 1.7200 | 1.7250 | 1.7250 | 176,700 |
|
Oct 15, 2026
|
1.7400 | 1.8100 | 1.7400 | 1.8000 | 1.8000 | 306,800 |
|
Oct 14, 2026
|
1.7100 | 1.7550 | 1.7100 | 1.7400 | 1.7400 | 458,300 |
|
Oct 13, 2026
|
1.7500 | 1.7900 | 1.6500 | 1.7400 | 1.7400 | 1,272,300 |
|
Oct 12, 2026
|
1.7900 | 1.8100 | 1.7100 | 1.7500 | 1.7500 | 345,300 |
|
Oct 9, 2026
|
1.7600 | 1.7900 | 1.7000 | 1.7700 | 1.7700 | 1,019,200 |
|
Oct 8, 2026
|
1.7500 | 1.7600 | 1.7100 | 1.7500 | 1.7500 | 560,700 |
|
Oct 7, 2026
|
1.7500 | 1.7850 | 1.7240 | 1.7600 | 1.7600 | 240,700 |
|
Oct 6, 2026
|
1.7700 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 225,200 |
|
Oct 5, 2026
|
1.7500 | 1.7900 | 1.7250 | 1.7600 | 1.7600 | 230,200 |
|
Oct 2, 2026
|
1.7100 | 1.7600 | 1.6950 | 1.7500 | 1.7500 | 243,400 |
|
Oct 1, 2026
|
1.7300 | 1.7750 | 1.7000 | 1.7000 | 1.7000 | 349,000 |
|
Sep 30, 2026
|
1.7600 | 1.7950 | 1.7200 | 1.7300 | 1.7300 | 383,600 |
|
Sep 29, 2026
|
1.7400 | 1.7650 | 1.6950 | 1.7500 | 1.7500 | 393,300 |
|
Sep 28, 2026
|
1.7200 | 1.7700 | 1.7050 | 1.7700 | 1.7700 | 532,600 |
|
Sep 25, 2026
|
1.7300 | 1.7650 | 1.7300 | 1.7400 | 1.7400 | 116,700 |
|
Sep 24, 2026
|
1.7300 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 706,900 |
|
Sep 23, 2026
|
1.8700 | 1.8700 | 1.7200 | 1.7200 | 1.7200 | 198,000 |
|
Sep 22, 2026
|
1.8100 | 1.8900 | 1.7600 | 1.8900 | 1.8900 | 341,200 |
|
Sep 21, 2026
|
1.7900 | 1.8100 | 1.7600 | 1.8100 | 1.8100 | 315,400 |
|
Sep 18, 2026
|
1.8000 | 1.8000 | 1.7300 | 1.7900 | 1.7900 | 861,000 |
|
Sep 17, 2026
|
1.8000 | 1.8450 | 1.7600 | 1.8000 | 1.8000 | 563,500 |
|
Sep 16, 2026
|
1.7400 | 1.7450 | 1.6750 | 1.7300 | 1.7300 | 337,700 |
|
Sep 15, 2026
|
1.8100 | 1.8200 | 1.7050 | 1.7200 | 1.7200 | 350,600 |
|
Sep 14, 2026
|
1.7000 | 1.8350 | 1.7000 | 1.8200 | 1.8200 | 831,500 |
|
Sep 11, 2026
|
1.7500 | 1.7700 | 1.6900 | 1.7000 | 1.7000 | 264,300 |
|
Sep 10, 2026
|
1.7100 | 1.7450 | 1.6150 | 1.7300 | 1.7300 | 677,100 |
|
Sep 9, 2026
|
1.6800 | 1.7650 | 1.6500 | 1.7300 | 1.7300 | 582,400 |
|
Sep 8, 2026
|
1.5800 | 1.7500 | 1.5800 | 1.7000 | 1.7000 | 690,600 |
|
Sep 4, 2026
|
1.6800 | 1.7100 | 1.6700 | 1.6900 | 1.6900 | 400,400 |
|
Sep 3, 2026
|
1.6900 | 1.7400 | 1.6700 | 1.7100 | 1.7100 | 222,000 |
|
Sep 2, 2026
|
1.7100 | 1.7600 | 1.6700 | 1.6900 | 1.6900 | 701,600 |
|
Sep 1, 2026
|
1.6300 | 1.7500 | 1.6300 | 1.7100 | 1.7100 | 496,700 |
|
Aug 31, 2026
|
1.5700 | 1.6600 | 1.5460 | 1.6400 | 1.6400 | 280,200 |
|
Aug 28, 2026
|
1.5900 | 1.6400 | 1.5850 | 1.5900 | 1.5900 | 207,300 |
|
Aug 27, 2026
|
1.5900 | 1.6450 | 1.5900 | 1.5900 | 1.5900 | 189,800 |
|
Aug 26, 2026
|
1.5600 | 1.6100 | 1.5600 | 1.5900 | 1.5900 | 236,400 |
|
Aug 25, 2026
|
1.5800 | 1.5900 | 1.5500 | 1.5800 | 1.5800 | 353,800 |
|
Aug 24, 2026
|
1.5600 | 1.6050 | 1.5300 | 1.5900 | 1.5900 | 822,300 |
|
Aug 21, 2026
|
1.6100 | 1.6100 | 1.5300 | 1.5300 | 1.5300 | 1,062,900 |
|
Aug 20, 2026
|
1.6800 | 1.7150 | 1.6300 | 1.6300 | 1.6300 | 523,200 |
|
Aug 19, 2026
|
1.7200 | 1.8000 | 1.6900 | 1.6900 | 1.6900 | 720,400 |
|
Aug 18, 2026
|
1.7000 | 1.7800 | 1.7000 | 1.7100 | 1.7100 | 354,000 |
|
Aug 17, 2026
|
1.8200 | 1.8500 | 1.6950 | 1.7000 | 1.7000 | 570,200 |
|
Aug 14, 2026
|
1.7600 | 1.8850 | 1.7600 | 1.8500 | 1.8500 | 919,700 |
|
Aug 13, 2026
|
1.7500 | 1.8550 | 1.7300 | 1.7500 | 1.7500 | 1,520,100 |
|
Aug 12, 2026
|
1.7100 | 1.8200 | 1.7100 | 1.7900 | 1.7900 | 1,236,500 |
|
Aug 11, 2026
|
1.6800 | 1.8450 | 1.6800 | 1.7600 | 1.7600 | 2,047,600 |
|
Aug 10, 2026
|
1.7100 | 1.7990 | 1.6900 | 1.7200 | 1.7200 | 1,042,900 |
|
Aug 7, 2026
|
1.8550 | 1.8700 | 1.6600 | 1.7300 | 1.7300 | 3,051,000 |
|
Aug 6, 2026
|
2.3900 | 2.4000 | 2.2200 | 2.3100 | 2.3100 | 2,268,000 |
|
Aug 5, 2026
|
2.3000 | 2.3950 | 2.2500 | 2.3900 | 2.3900 | 910,200 |
|
Aug 4, 2026
|
2.2300 | 2.2800 | 2.2200 | 2.2800 | 2.2800 | 471,600 |
|
Aug 3, 2026
|
2.1500 | 2.2800 | 2.1500 | 2.2100 | 2.2100 | 745,000 |
|
Jul 31, 2026
|
2.0900 | 2.1200 | 2.0450 | 2.0900 | 2.0900 | 398,700 |
|
Jul 30, 2026
|
2.1600 | 2.1900 | 2.0350 | 2.0800 | 2.0800 | 501,200 |
|
Jul 29, 2026
|
2.1400 | 2.2500 | 2.1150 | 2.1600 | 2.1600 | 794,400 |
|
Jul 28, 2026
|
2.1000 | 2.1800 | 2.0800 | 2.1400 | 2.1400 | 298,500 |
|
Jul 27, 2026
|
2.0800 | 2.1800 | 2.0800 | 2.1500 | 2.1500 | 369,200 |
|
Jul 24, 2026
|
2.0100 | 2.1050 | 2.0100 | 2.0800 | 2.0800 | 423,800 |
|
Jul 23, 2026
|
2.0400 | 2.0500 | 2.0100 | 2.0100 | 2.0100 | 388,500 |
|
Jul 22, 2026
|
2.0900 | 2.1000 | 2.0200 | 2.0400 | 2.0400 | 472,700 |
|
Jul 21, 2026
|
2.2000 | 2.2000 | 2.0700 | 2.1000 | 2.1000 | 427,400 |
|
Jul 20, 2026
|
2.2300 | 2.2500 | 2.1400 | 2.1600 | 2.1600 | 812,000 |
|
Jul 17, 2026
|
2.3200 | 2.3470 | 2.2000 | 2.2500 | 2.2500 | 557,100 |
|
Jul 16, 2026
|
2.3400 | 2.3890 | 2.2700 | 2.2800 | 2.2800 | 544,500 |
|
Jul 15, 2026
|
2.2700 | 2.3900 | 2.2700 | 2.3300 | 2.3300 | 563,800 |
|
Jul 14, 2026
|
2.2800 | 2.3100 | 2.2300 | 2.2900 | 2.2900 | 458,900 |
|
Jul 13, 2026
|
2.3000 | 2.3400 | 2.2400 | 2.2900 | 2.2900 | 1,024,800 |
|
Jul 10, 2026
|
2.2400 | 2.3100 | 2.2300 | 2.2900 | 2.2900 | 475,000 |
|
Jul 9, 2026
|
2.2000 | 2.2450 | 2.1450 | 2.2400 | 2.2400 | 824,300 |
|
Jul 8, 2026
|
2.2200 | 2.2300 | 2.1200 | 2.2000 | 2.2000 | 789,800 |
|
Jul 7, 2026
|
2.2900 | 2.3700 | 2.2250 | 2.2700 | 2.2700 | 1,924,600 |
|
Jul 6, 2026
|
2.0800 | 2.3100 | 2.0500 | 2.2900 | 2.2900 | 840,900 |
|
Jul 2, 2026
|
2.0900 | 2.2000 | 2.0700 | 2.0800 | 2.0800 | 1,085,200 |
|
Jul 1, 2026
|
1.9900 | 2.2400 | 1.9800 | 2.0700 | 2.0700 | 1,806,900 |
|
Jun 30, 2026
|
1.9300 | 2.0600 | 1.8900 | 1.9900 | 1.9900 | 1,668,000 |
|
Jun 29, 2026
|
1.9100 | 2.0190 | 1.9030 | 1.9600 | 1.9600 | 1,242,100 |
|
Jun 26, 2026
|
1.7600 | 1.9600 | 1.7500 | 1.9000 | 1.9000 | 9,167,800 |
|
Jun 25, 2026
|
1.7100 | 1.8300 | 1.6500 | 1.7700 | 1.7700 | 1,831,100 |
|
Jun 24, 2026
|
1.7600 | 1.8800 | 1.7200 | 1.7200 | 1.7200 | 1,117,400 |
|
Jun 23, 2026
|
1.6900 | 1.7950 | 1.6700 | 1.7600 | 1.7600 | 1,484,200 |
|
Jun 22, 2026
|
1.7000 | 1.7560 | 1.6400 | 1.7200 | 1.7200 | 778,200 |
|
Jun 18, 2026
|
1.7700 | 1.8260 | 1.6600 | 1.7400 | 1.7400 | 2,649,300 |
|
Jun 17, 2026
|
1.7600 | 1.8200 | 1.7200 | 1.7700 | 1.7700 | 991,900 |
|
Jun 16, 2026
|
1.8400 | 1.8400 | 1.7450 | 1.7800 | 1.7800 | 1,020,100 |
|
Jun 15, 2026
|
1.8800 | 1.9200 | 1.7500 | 1.8400 | 1.8400 | 1,091,100 |
|
Jun 12, 2026
|
1.6700 | 1.8700 | 1.5750 | 1.8500 | 1.8500 | 1,386,500 |
|
Jun 11, 2026
|
1.6000 | 1.7050 | 1.5300 | 1.6400 | 1.6400 | 2,387,500 |
|
Jun 10, 2026
|
1.7000 | 1.7750 | 1.5900 | 1.6000 | 1.6000 | 2,447,800 |
|
Jun 9, 2026
|
1.7300 | 1.7900 | 1.5900 | 1.7100 | 1.7100 | 1,999,300 |
|
Jun 8, 2026
|
1.9300 | 1.9800 | 1.7100 | 1.7450 | 1.7450 | 2,543,200 |
|
Jun 5, 2026
|
1.9500 | 2.2300 | 1.8850 | 1.9300 | 1.9300 | 4,627,900 |
|
Jun 4, 2026
|
1.7800 | 2.0700 | 1.7100 | 1.9400 | 1.9400 | 27,890,200 |
|
Jun 3, 2026
|
1.3500 | 1.3900 | 1.2800 | 1.3300 | 1.3300 | 358,800 |
|
Jun 2, 2026
|
1.3900 | 1.4000 | 1.3020 | 1.3500 | 1.3500 | 327,900 |
|
Jun 1, 2026
|
1.3800 | 1.4050 | 1.3300 | 1.3900 | 1.3900 | 552,400 |
|
May 29, 2026
|
1.3700 | 1.4200 | 1.3510 | 1.3800 | 1.3800 | 512,800 |
|
May 28, 2026
|
1.3100 | 1.4550 | 1.2850 | 1.4000 | 1.4000 | 615,300 |
|
May 27, 2026
|
1.2700 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 847,700 |
|
May 26, 2026
|
1.2800 | 1.3210 | 1.2300 | 1.2600 | 1.2600 | 584,800 |
|
May 22, 2026
|
1.3100 | 1.3300 | 1.2400 | 1.2900 | 1.2900 | 261,900 |
|
May 21, 2026
|
1.2700 | 1.3200 | 1.2250 | 1.2900 | 1.2900 | 387,300 |
|
May 20, 2026
|
1.2500 | 1.3200 | 1.2450 | 1.2900 | 1.2900 | 413,700 |
|
May 19, 2026
|
1.3000 | 1.3000 | 1.2100 | 1.2700 | 1.2700 | 674,800 |
|
May 18, 2026
|
1.2100 | 1.3200 | 1.2000 | 1.2700 | 1.2700 | 556,800 |
|
May 15, 2026
|
1.1600 | 1.2250 | 1.1400 | 1.1900 | 1.1900 | 851,400 |
|
May 14, 2026
|
1.3300 | 1.3300 | 1.1150 | 1.1700 | 1.1700 | 1,671,700 |
|
May 13, 2026
|
1.4700 | 1.4700 | 1.3250 | 1.3400 | 1.3400 | 312,200 |
|
May 12, 2026
|
1.4600 | 1.5900 | 1.4210 | 1.4800 | 1.4800 | 520,600 |
|
May 11, 2026
|
1.5100 | 1.5100 | 1.3650 | 1.3800 | 1.3800 | 282,600 |
|
May 8, 2026
|
1.5700 | 1.5850 | 1.5000 | 1.5200 | 1.5200 | 413,900 |
|
May 7, 2026
|
1.5900 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 384,300 |
|
May 6, 2026
|
1.6200 | 1.6200 | 1.5150 | 1.5700 | 1.5700 | 255,200 |
|
May 5, 2026
|
1.5700 | 1.6200 | 1.4900 | 1.6000 | 1.6000 | 320,700 |
|
May 4, 2026
|
1.4800 | 1.7700 | 1.4250 | 1.5700 | 1.5700 | 1,744,000 |
|
May 1, 2026
|
1.2700 | 1.4750 | 1.2700 | 1.4500 | 1.4500 | 385,500 |
|
Apr 30, 2026
|
1.2400 | 1.2700 | 1.2100 | 1.2500 | 1.2500 | 576,200 |
|
Apr 29, 2026
|
1.3400 | 1.3850 | 1.2550 | 1.2700 | 1.2700 | 300,600 |
|
Apr 28, 2026
|
1.3500 | 1.4130 | 1.2850 | 1.3400 | 1.3400 | 827,300 |
|
Apr 27, 2026
|
1.3800 | 1.4650 | 1.3000 | 1.3700 | 1.3700 | 923,200 |
|
Apr 24, 2026
|
1.3200 | 1.4000 | 1.2900 | 1.3800 | 1.3800 | 364,700 |
|
Apr 23, 2026
|
1.3000 | 1.3300 | 1.2300 | 1.3300 | 1.3300 | 433,300 |
|
Apr 22, 2026
|
1.3300 | 1.3700 | 1.2700 | 1.3100 | 1.3100 | 318,400 |
|
Apr 21, 2026
|
1.2800 | 1.3850 | 1.2400 | 1.3200 | 1.3200 | 441,600 |
|
Apr 20, 2026
|
1.3000 | 1.3290 | 1.2550 | 1.2600 | 1.2600 | 371,300 |
|
Apr 17, 2026
|
1.2900 | 1.3400 | 1.2600 | 1.3200 | 1.3200 | 787,700 |
|
Apr 16, 2026
|
1.3000 | 1.3300 | 1.1700 | 1.2700 | 1.2700 | 742,900 |
|
Apr 15, 2026
|
1.1200 | 1.2550 | 1.1200 | 1.2300 | 1.2300 | 1,321,700 |
|
Apr 14, 2026
|
1.0600 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 596,400 |
|
Apr 13, 2026
|
0.9920 | 1.0680 | 0.9800 | 1.0600 | 1.0600 | 474,000 |
|
Apr 10, 2026
|
1.0100 | 1.0100 | 0.9550 | 0.9960 | 0.9960 | 629,500 |
|
Apr 9, 2026
|
1.0300 | 1.0300 | 0.9700 | 1.0100 | 1.0100 | 670,900 |
|
Apr 8, 2026
|
1.1600 | 1.1600 | 1.0200 | 1.0300 | 1.0300 | 714,500 |
|
Apr 7, 2026
|
1.1400 | 1.1550 | 1.1000 | 1.1000 | 1.1000 | 367,100 |
|
Apr 6, 2026
|
1.1500 | 1.2000 | 1.1500 | 1.1550 | 1.1550 | 235,000 |
|
Apr 2, 2026
|
1.1200 | 1.1900 | 1.0900 | 1.1700 | 1.1700 | 411,100 |
|
Apr 1, 2026
|
1.2800 | 1.2800 | 1.1500 | 1.1600 | 1.1600 | 669,100 |
|
Mar 31, 2026
|
1.2200 | 1.2800 | 1.1850 | 1.2700 | 1.2700 | 620,900 |
|
Mar 30, 2026
|
1.1000 | 1.2700 | 1.0800 | 1.1800 | 1.1800 | 958,100 |
|
Mar 27, 2026
|
1.0800 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 705,400 |
|
Mar 26, 2026
|
1.0700 | 1.1250 | 1.0700 | 1.1000 | 1.1000 | 655,800 |
|
Mar 25, 2026
|
1.0900 | 1.1380 | 1.0700 | 1.1000 | 1.1000 | 554,100 |
|
Mar 24, 2026
|
1.1900 | 1.2050 | 1.0800 | 1.0950 | 1.0950 | 505,600 |
|
Mar 23, 2026
|
1.2500 | 1.2900 | 1.2100 | 1.2100 | 1.2100 | 827,200 |
|
Mar 20, 2026
|
1.2000 | 1.2500 | 1.1550 | 1.2300 | 1.2300 | 894,800 |
|
Mar 19, 2026
|
1.1300 | 1.2800 | 1.1300 | 1.2150 | 1.2150 | 690,300 |
|
Mar 18, 2026
|
1.0600 | 1.1700 | 1.0400 | 1.1600 | 1.1600 | 1,295,700 |
|
Mar 17, 2026
|
1.2300 | 1.2600 | 1.1600 | 1.1700 | 1.1700 | 1,510,700 |
|
Mar 16, 2026
|
1.3400 | 1.3500 | 1.2000 | 1.2150 | 1.2150 | 1,178,600 |
|
Mar 13, 2026
|
1.3800 | 1.4790 | 1.2000 | 1.3200 | 1.3200 | 2,546,500 |
|
Mar 12, 2026
|
1.8300 | 1.8850 | 1.7700 | 1.7900 | 1.7900 | 551,000 |
|
Mar 11, 2026
|
1.8800 | 1.8850 | 1.7600 | 1.8600 | 1.8600 | 424,800 |
|
Mar 10, 2026
|
1.9200 | 1.9200 | 1.7900 | 1.8200 | 1.8200 | 587,800 |
|
Mar 9, 2026
|
1.9100 | 1.9200 | 1.8300 | 1.9100 | 1.9100 | 501,200 |
|
Mar 6, 2026
|
1.8600 | 1.9550 | 1.8200 | 1.9500 | 1.9500 | 775,200 |
|
Mar 5, 2026
|
1.9200 | 1.9950 | 1.8550 | 1.9300 | 1.9300 | 780,600 |
|
Mar 4, 2026
|
1.7200 | 1.9600 | 1.7000 | 1.9500 | 1.9500 | 1,141,700 |
|
Mar 3, 2026
|
1.6000 | 1.7450 | 1.6000 | 1.7200 | 1.7200 | 1,585,300 |
|
Mar 2, 2026
|
1.5900 | 1.7400 | 1.5600 | 1.6800 | 1.6800 | 1,536,100 |
|
Feb 27, 2026
|
1.7200 | 1.7300 | 1.6050 | 1.6200 | 1.6200 | 1,097,300 |
|
Feb 26, 2026
|
1.8000 | 1.8450 | 1.7100 | 1.7500 | 1.7500 | 1,148,300 |
|
Feb 25, 2026
|
1.7400 | 1.8200 | 1.6950 | 1.7900 | 1.7900 | 885,100 |
|
Feb 24, 2026
|
1.7100 | 1.8500 | 1.7000 | 1.7300 | 1.7300 | 951,100 |
|
Feb 23, 2026
|
1.7900 | 1.8000 | 1.6900 | 1.7000 | 1.7000 | 849,200 |
|
Feb 20, 2026
|
1.8500 | 1.9400 | 1.7800 | 1.7900 | 1.7900 | 769,700 |
|
Feb 19, 2026
|
1.7600 | 1.9350 | 1.7040 | 1.8600 | 1.8600 | 1,627,500 |
|
Feb 18, 2026
|
1.7400 | 1.8000 | 1.6700 | 1.7700 | 1.7700 | 1,653,900 |
|
Feb 17, 2026
|
1.8500 | 1.8500 | 1.7200 | 1.7300 | 1.7300 | 1,439,400 |
|
Feb 13, 2026
|
1.8500 | 1.9100 | 1.8000 | 1.8400 | 1.8400 | 1,031,700 |
|
Feb 12, 2026
|
2.0000 | 2.0050 | 1.8300 | 1.8400 | 1.8400 | 1,071,500 |
|
Feb 11, 2026
|
2.0900 | 2.0900 | 1.9700 | 1.9900 | 1.9900 | 1,193,600 |
|
Feb 10, 2026
|
2.1700 | 2.1800 | 2.0500 | 2.0600 | 2.0600 | 1,060,400 |
|
Feb 9, 2026
|
2.1500 | 2.1700 | 2.0400 | 2.1600 | 2.1600 | 489,900 |
|
Feb 6, 2026
|
2.1300 | 2.1800 | 2.0400 | 2.1500 | 2.1500 | 984,100 |
|
Feb 5, 2026
|
2.1500 | 2.2000 | 2.0800 | 2.0900 | 2.0900 | 905,500 |
|
Feb 4, 2026
|
2.1800 | 2.3300 | 2.1600 | 2.1700 | 2.1700 | 942,200 |
|
Feb 3, 2026
|
2.3000 | 2.3400 | 2.1100 | 2.1800 | 2.1800 | 721,700 |
|
Feb 2, 2026
|
2.1300 | 2.3700 | 2.1300 | 2.3000 | 2.3000 | 722,900 |
|
Jan 30, 2026
|
2.1600 | 2.1800 | 2.1100 | 2.1500 | 2.1500 | 1,006,900 |
|
Jan 29, 2026
|
2.2000 | 2.2450 | 2.1200 | 2.1600 | 2.1600 | 440,500 |
|
Jan 28, 2026
|
2.2300 | 2.2650 | 2.1700 | 2.1900 | 2.1900 | 564,900 |
|
Jan 27, 2026
|
2.2100 | 2.2250 | 2.1550 | 2.2200 | 2.2200 | 674,500 |
|
Jan 26, 2026
|
2.2400 | 2.2400 | 2.2000 | 2.2100 | 2.2100 | 325,700 |
|
Jan 23, 2026
|
2.3500 | 2.3550 | 2.2200 | 2.2500 | 2.2500 | 662,900 |
|
Jan 22, 2026
|
2.2900 | 2.4450 | 2.2860 | 2.3600 | 2.3600 | 550,800 |
|
Jan 21, 2026
|
2.2400 | 2.3000 | 2.2050 | 2.3000 | 2.3000 | 715,300 |
|
Jan 20, 2026
|
2.2600 | 2.2800 | 2.1900 | 2.2100 | 2.2100 | 668,600 |
|
Jan 16, 2026
|
2.3600 | 2.4000 | 2.2700 | 2.3100 | 2.3100 | 724,600 |
|
Jan 15, 2026
|
2.3100 | 2.4150 | 2.2800 | 2.3400 | 2.3400 | 619,300 |
|
Jan 14, 2026
|
2.4000 | 2.4200 | 2.3050 | 2.3100 | 2.3100 | 668,200 |
|
Jan 13, 2026
|
2.4700 | 2.5000 | 2.3400 | 2.4000 | 2.4000 | 619,800 |
|
Jan 12, 2026
|
2.4400 | 2.4700 | 2.3700 | 2.4600 | 2.4600 | 346,100 |
|
Jan 9, 2026
|
2.4600 | 2.5100 | 2.3650 | 2.4700 | 2.4700 | 385,100 |
|
Jan 8, 2026
|
2.4500 | 2.5100 | 2.4400 | 2.4500 | 2.4500 | 442,600 |
|
Jan 7, 2026
|
2.3900 | 2.5000 | 2.3200 | 2.5000 | 2.5000 | 553,300 |
|
Jan 6, 2026
|
2.2800 | 2.3900 | 2.2600 | 2.3800 | 2.3800 | 536,600 |
|
Jan 5, 2026
|
2.2800 | 2.3300 | 2.2300 | 2.2900 | 2.2900 | 547,200 |
|
Jan 2, 2026
|
2.3900 | 2.4200 | 2.2500 | 2.2800 | 2.2800 | 543,200 |
|
Dec 31, 2025
|
2.3700 | 2.3950 | 2.3350 | 2.3900 | 2.3900 | 590,500 |
|
Dec 30, 2025
|
2.5100 | 2.5250 | 2.3700 | 2.3800 | 2.3800 | 803,700 |
|
Dec 29, 2025
|
2.4000 | 2.5400 | 2.3900 | 2.5200 | 2.5200 | 658,700 |
|
Dec 26, 2025
|
2.3900 | 2.4750 | 2.3600 | 2.4200 | 2.4200 | 287,800 |
|
Dec 24, 2025
|
2.3400 | 2.4100 | 2.3300 | 2.3800 | 2.3800 | 274,700 |
|
Dec 23, 2025
|
2.4200 | 2.4500 | 2.3200 | 2.3500 | 2.3500 | 863,000 |
|
Dec 22, 2025
|
2.3900 | 2.4900 | 2.3900 | 2.4400 | 2.4400 | 556,600 |
|
Dec 19, 2025
|
2.3600 | 2.3900 | 2.3200 | 2.3500 | 2.3500 | 644,100 |
|
Dec 18, 2025
|
2.5000 | 2.5000 | 2.3500 | 2.3700 | 2.3700 | 551,500 |
|
Dec 17, 2025
|
2.4400 | 2.5110 | 2.3650 | 2.3900 | 2.3900 | 398,000 |
|
Dec 16, 2025
|
2.3900 | 2.4450 | 2.3500 | 2.4400 | 2.4400 | 558,000 |
|
Dec 15, 2025
|
2.5000 | 2.5000 | 2.3300 | 2.3500 | 2.3500 | 946,700 |
|
Dec 12, 2025
|
2.5600 | 2.6200 | 2.4400 | 2.4600 | 2.4600 | 625,400 |
|
Dec 11, 2025
|
2.6400 | 2.6550 | 2.5300 | 2.5600 | 2.5600 | 808,700 |
|
Dec 10, 2025
|
2.5900 | 2.6850 | 2.5500 | 2.6400 | 2.6400 | 641,900 |
|
Dec 9, 2025
|
2.6300 | 2.6900 | 2.5750 | 2.6100 | 2.6100 | 493,300 |
|
Dec 8, 2025
|
2.6400 | 2.6900 | 2.5930 | 2.6400 | 2.6400 | 413,100 |
|
Dec 5, 2025
|
2.6900 | 2.7050 | 2.5850 | 2.6000 | 2.6000 | 437,000 |
|
Dec 4, 2025
|
2.7000 | 2.7470 | 2.6600 | 2.6900 | 2.6900 | 408,700 |
|
Dec 3, 2025
|
2.7800 | 2.8900 | 2.6300 | 2.7200 | 2.7200 | 786,200 |
|
Dec 2, 2025
|
2.9200 | 2.9400 | 2.7600 | 2.7600 | 2.7600 | 1,237,400 |
|
Dec 1, 2025
|
2.9100 | 3.0050 | 2.8200 | 2.9100 | 2.9100 | 1,307,100 |
|
Nov 28, 2025
|
2.9200 | 3.0250 | 2.9200 | 2.9900 | 2.9900 | 386,500 |
|
Nov 26, 2025
|
2.7500 | 2.9450 | 2.7100 | 2.9200 | 2.9200 | 1,002,700 |
|
Nov 25, 2025
|
2.5100 | 2.7800 | 2.5000 | 2.7700 | 2.7700 | 984,100 |
|
Nov 24, 2025
|
2.3600 | 2.6200 | 2.2370 | 2.5100 | 2.5100 | 1,151,800 |
|
Nov 21, 2025
|
2.0300 | 2.4050 | 2.0300 | 2.3600 | 2.3600 | 939,400 |
|
Nov 20, 2025
|
2.1500 | 2.1900 | 2.0150 | 2.0300 | 2.0300 | 743,900 |
|
Nov 19, 2025
|
2.1800 | 2.2500 | 2.0700 | 2.1100 | 2.1100 | 528,800 |
|
Nov 18, 2025
|
2.2300 | 2.3400 | 2.1700 | 2.1700 | 2.1700 | 564,300 |
|
Nov 17, 2025
|
2.2700 | 2.3600 | 2.1590 | 2.2400 | 2.2400 | 796,000 |
|
Nov 14, 2025
|
2.2800 | 2.3300 | 2.2150 | 2.2650 | 2.2650 | 688,700 |
|
Nov 13, 2025
|
2.4600 | 2.5500 | 2.2000 | 2.3500 | 2.3500 | 1,733,000 |
|
Nov 12, 2025
|
2.6800 | 2.6900 | 2.4400 | 2.4600 | 2.4600 | 1,079,800 |
|
Nov 11, 2025
|
3.0800 | 3.3600 | 2.6050 | 2.6900 | 2.6900 | 964,200 |
|
Nov 10, 2025
|
2.8500 | 2.9300 | 2.7900 | 2.8500 | 2.8500 | 1,002,800 |
|
Nov 7, 2025
|
2.9400 | 2.9500 | 2.8000 | 2.8300 | 2.8300 | 484,500 |
|
Nov 6, 2025
|
3.0400 | 3.0400 | 2.8600 | 2.9600 | 2.9600 | 636,300 |
|
Nov 5, 2025
|
3.0400 | 3.1000 | 2.9900 | 3.0500 | 3.0500 | 401,700 |
|
Nov 4, 2025
|
3.0600 | 3.1600 | 3.0150 | 3.0300 | 3.0300 | 678,100 |
|
Nov 3, 2025
|
3.2400 | 3.3600 | 3.0350 | 3.1400 | 3.1400 | 453,200 |
