Skip to main content

Healthcare Triangle, Inc. - Common Stock (NQ:HCTI)

2.270 -0.100 (-4.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 2.300 2.350 2.210 2.270 422,155 -0.10(-4.22%)
Aug 28, 2025 2.590 2.613 2.360 2.370 670,936 -0.24(-9.20%)
Aug 27, 2025 2.630 2.784 2.595 2.610 475,605 -0.06(-2.25%)
Aug 26, 2025 2.720 2.788 2.600 2.670 595,046 -0.06(-2.20%)
Aug 25, 2025 2.840 3.080 2.710 2.730 498,834 -0.11(-3.87%)
Aug 22, 2025 2.790 3.010 2.660 2.840 610,714 +0.09(+3.27%)
Aug 21, 2025 2.820 2.840 2.664 2.750 469,845 -0.09(-3.17%)
Aug 20, 2025 3.060 3.060 2.550 2.840 887,113 -0.17(-5.65%)
Aug 19, 2025 3.300 3.305 3.010 3.010 537,515 -0.30(-9.06%)
Aug 18, 2025 3.650 3.730 3.300 3.310 1,002,371 -0.68(-17.04%)
Aug 15, 2025 3.770 4.080 3.530 3.990 4,628,517 +0.69(+20.91%)
Aug 14, 2025 3.190 3.300 3.090 3.300 1,012,340 +0.06(+1.85%)
Aug 13, 2025 3.030 3.281 3.030 3.240 466,662 +0.20(+6.58%)
Aug 12, 2025 3.030 3.169 2.970 3.040 418,176 -0.05(-1.62%)
Aug 11, 2025 3.210 3.330 2.920 3.090 720,274 -0.26(-7.76%)
Aug 08, 2025 3.080 3.600 3.080 3.350 819,404 +0.27(+8.77%)
Aug 07, 2025 3.360 3.360 2.780 3.080 869,060 -0.23(-6.95%)
Aug 06, 2025 3.810 3.810 3.151 3.310 1,247,978 -0.77(-18.87%)
Aug 05, 2025 4.900 4.975 3.890 4.080 1,535,649 -1.03(-20.16%)
Aug 04, 2025 5.130 5.700 4.941 5.110 4,172,201 +0.36(+7.58%)
Aug 01, 2025 4.830 6.000 3.610 4.750 4,834,293 -3.02(-38.86%)
Jul 31, 2025 8.491 10.21 7.520 7.769 2,012,255 +0.25(+3.31%)
Jul 30, 2025 9.960 10.28 7.346 7.520 2,997,689 -5.13(-40.55%)
Jul 29, 2025 15.66 16.06 11.73 12.65 2,171,866 -1.77(-12.26%)
Jul 28, 2025 20.42 20.42 11.45 14.42 4,600,807 -2.64(-15.47%)
Jul 25, 2025 18.40 21.66 14.19 17.06 8,562,154 +3.54(+26.15%)
Jul 24, 2025 8.566 14.94 7.868 13.52 12,727,045 +7.25(+115.48%)
Jul 23, 2025 6.748 7.096 5.478 6.275 3,707,069 +1.54(+32.63%)
Jul 22, 2025 4.582 4.831 4.233 4.731 508,772 +0.05(+1.06%)
Jul 21, 2025 4.706 4.980 3.561 4.681 747,713 -0.12(-2.59%)
Jul 18, 2025 4.980 5.030 4.357 4.806 478,375 -0.37(-7.21%)
Jul 17, 2025 5.104 5.179 4.980 5.179 409,961 +0.00(+0.00%)
Jul 16, 2025 5.254 5.254 4.980 5.179 327,951 +0.02(+0.48%)
Jul 15, 2025 5.179 5.304 5.055 5.154 270,809 -0.05(-0.96%)
Jul 14, 2025 5.453 5.603 5.129 5.204 334,216 -0.40(-7.11%)
Jul 11, 2025 5.976 5.976 5.179 5.603 490,333 -0.35(-5.86%)
Jul 10, 2025 5.652 6.598 5.254 5.951 1,935,525 +0.97(+19.50%)
Jul 09, 2025 5.254 5.403 4.980 4.980 559,157 -0.42(-7.83%)
Jul 08, 2025 5.603 5.702 4.980 5.403 703,735 -0.35(-6.06%)
Jul 07, 2025 6.300 6.399 5.229 5.752 901,105 -0.62(-9.77%)
Jul 03, 2025 6.225 6.972 6.225 6.374 584,753 +0.17(+2.81%)
Jul 02, 2025 6.474 6.574 6.026 6.200 655,515 -0.57(-8.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.