Skip to main content

Healthcare Triangle Inc (NQ: HCTI )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 2.710 2.755 2.700 2.745 2,579 -0.05(-1.79%)
Dec 28, 2023 2.670 2.917 2.630 2.795 6,738 +0.09(+3.52%)
Dec 27, 2023 2.860 2.860 2.700 2.700 5,356 -0.26(-8.78%)
Dec 26, 2023 2.870 2.970 2.800 2.960 15,633 -0.02(-0.57%)
Dec 22, 2023 2.921 3.030 2.921 2.977 1,447 +0.03(+0.89%)
Dec 21, 2023 3.060 3.060 2.951 2.951 1,983 +0.02(+0.70%)
Dec 20, 2023 2.930 2.940 2.820 2.930 2,625 -0.01(-0.34%)
Dec 19, 2023 3.000 3.170 2.940 2.940 3,570 -0.05(-1.67%)
Dec 18, 2023 2.800 3.170 2.800 2.990 15,577 +0.22(+7.94%)
Dec 15, 2023 2.780 2.864 2.670 2.770 14,713 -0.07(-2.46%)
Dec 14, 2023 3.000 3.155 2.820 2.840 17,800 -0.18(-5.96%)
Dec 13, 2023 3.320 3.320 3.020 3.020 6,210 -0.40(-11.59%)
Dec 12, 2023 3.420 3.416 3.416 3.416 1,376 +0.16(+4.78%)
Dec 11, 2023 3.370 3.424 3.050 3.260 8,208 -0.20(-5.64%)
Dec 08, 2023 3.530 3.650 3.410 3.455 9,806 -0.21(-5.60%)
Dec 07, 2023 3.600 3.725 3.555 3.660 2,079 -0.01(-0.27%)
Dec 06, 2023 3.820 3.820 3.664 3.670 2,826 +0.01(+0.27%)
Dec 05, 2023 3.690 3.770 3.660 3.660 2,296 -0.12(-3.17%)
Dec 04, 2023 3.740 3.800 3.510 3.780 3,558 +0.03(+0.82%)
Dec 01, 2023 3.620 3.863 3.620 3.749 1,784 +0.01(+0.25%)
Nov 30, 2023 3.710 3.750 3.650 3.740 6,517 -0.14(-3.61%)
Nov 29, 2023 3.800 3.880 3.780 3.880 1,308 -0.01(-0.26%)
Nov 28, 2023 3.830 3.890 3.750 3.890 2,362 +0.14(+3.73%)
Nov 27, 2023 3.760 3.980 3.650 3.750 24,042 -0.11(-2.85%)
Nov 24, 2023 3.800 3.860 3.663 3.860 1,534 +0.07(+1.85%)
Nov 22, 2023 3.760 3.850 3.700 3.790 18,714 +0.02(+0.53%)
Nov 21, 2023 3.900 4.450 3.710 3.770 45,579 -0.13(-3.33%)
Nov 20, 2023 3.920 3.975 3.900 3.900 6,847 -0.02(-0.51%)
Nov 17, 2023 3.981 4.115 3.900 3.920 14,334 -0.05(-1.26%)
Nov 16, 2023 4.350 4.365 3.954 3.970 12,228 -0.28(-6.59%)
Nov 15, 2023 4.080 4.870 4.080 4.250 142,398 +0.17(+4.17%)
Nov 14, 2023 3.960 4.080 3.950 4.080 15,792 +0.13(+3.29%)
Nov 13, 2023 3.950 3.960 3.950 3.950 5,235 +0.00(+0.00%)
Nov 10, 2023 3.950 3.980 3.950 3.950 2,275 +0.02(+0.51%)
Nov 09, 2023 3.950 4.080 3.910 3.930 10,395 -0.21(-5.07%)
Nov 08, 2023 3.960 4.140 3.950 4.140 7,230 +0.19(+4.81%)
Nov 07, 2023 4.000 4.200 3.950 3.950 14,514 -0.01(-0.25%)
Nov 06, 2023 4.000 4.000 3.950 3.960 6,900 -0.17(-4.12%)
Nov 03, 2023 4.130 4.130 4.130 4.130 2,523 +0.11(+2.74%)
Nov 02, 2023 3.930 4.120 3.930 4.020 1,229 -0.02(-0.50%)
Nov 01, 2023 3.930 4.040 3.930 4.040 4,016 +0.08(+2.02%)
Oct 31, 2023 4.000 4.000 3.910 3.960 3,016 -0.02(-0.50%)
Oct 30, 2023 3.920 4.040 3.920 3.980 2,996 +0.01(+0.25%)
Oct 27, 2023 4.040 4.050 3.970 3.970 1,169 +0.01(+0.25%)
Oct 26, 2023 4.240 4.240 3.920 3.960 6,245 -0.13(-3.18%)
Oct 25, 2023 4.110 4.110 3.910 4.090 7,724 +0.01(+0.25%)
Oct 24, 2023 4.080 4.110 4.050 4.080 3,386 -0.02(-0.49%)
Oct 23, 2023 4.040 4.116 3.980 4.100 1,727 +0.12(+3.02%)
Oct 20, 2023 4.100 4.110 3.905 3.980 7,744 -0.12(-2.93%)
Oct 19, 2023 4.190 4.190 3.900 4.100 2,935 +0.01(+0.24%)
Oct 18, 2023 4.120 4.180 3.940 4.090 1,376 +0.05(+1.24%)
Oct 17, 2023 4.000 4.138 4.000 4.040 4,612 +0.04(+1.00%)
Oct 16, 2023 3.910 4.163 3.910 4.000 6,921 +0.01(+0.25%)
Oct 13, 2023 4.020 4.100 3.900 3.990 4,688 -0.10(-2.44%)
Oct 12, 2023 4.100 4.140 4.000 4.090 5,147 +0.08(+2.00%)
Oct 11, 2023 4.148 4.148 4.000 4.010 6,683 -0.09(-2.20%)
Oct 10, 2023 4.050 4.160 4.050 4.100 2,108 -0.06(-1.44%)
Oct 09, 2023 4.100 4.190 4.090 4.160 5,015 +0.02(+0.36%)
Oct 06, 2023 4.135 4.145 4.040 4.145 1,644 -0.02(-0.36%)
Oct 05, 2023 4.040 4.250 4.040 4.160 4,777 +0.09(+2.14%)
Oct 04, 2023 4.050 4.160 4.050 4.073 3,562 +0.04(+1.06%)
Oct 03, 2023 4.010 4.030 4.010 4.030 1,417 -0.01(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.