Skip to main content

Healthcare Triangle Inc (NQ: HCTI )

1.910 +0.050 (+2.69%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 4.420 4.420 4.230 4.420 52,184 -0.01(-0.23%)
Jul 28, 2023 4.300 4.480 4.120 4.430 123,742 +0.13(+3.02%)
Jul 27, 2023 4.420 4.420 4.140 4.300 50,342 -0.12(-2.71%)
Jul 26, 2023 4.010 4.460 4.010 4.420 83,458 +0.32(+7.80%)
Jul 25, 2023 4.080 4.230 3.980 4.100 80,724 -0.13(-3.07%)
Jul 24, 2023 4.400 4.440 3.930 4.230 89,312 -0.38(-8.24%)
Jul 21, 2023 4.400 4.660 4.260 4.610 170,948 +0.24(+5.49%)
Jul 20, 2023 4.610 4.740 4.257 4.370 133,119 -0.43(-8.96%)
Jul 19, 2023 4.430 4.900 4.300 4.800 338,500 +0.21(+4.58%)
Jul 18, 2023 5.060 5.100 4.460 4.590 1,412,945 -0.05(-1.08%)
Jul 17, 2023 5.480 6.650 4.220 4.640 17,404,604 +0.99(+27.12%)
Jul 14, 2023 4.130 4.140 3.500 3.650 413,069 -0.65(-15.12%)
Jul 13, 2023 4.810 5.740 4.120 4.300 1,328,720 -1.90(-30.65%)
Jul 12, 2023 6.220 10.89 5.810 6.200 29,625,116 +2.94(+90.18%)
Jul 11, 2023 2.995 3.270 2.995 3.260 31,643 +0.25(+8.31%)
Jul 10, 2023 2.890 3.068 2.811 3.010 14,535 +0.07(+2.38%)
Jul 07, 2023 2.770 2.990 2.610 2.940 12,282 +0.08(+2.80%)
Jul 06, 2023 2.190 3.090 2.190 2.860 43,631 +0.52(+22.22%)
Jul 05, 2023 2.310 2.390 2.250 2.340 17,537 +0.04(+1.74%)
Jul 03, 2023 2.310 2.370 2.250 2.300 16,002 -0.03(-1.29%)
Jun 30, 2023 2.430 2.430 2.320 2.330 32,121 -0.29(-11.07%)
Jun 29, 2023 2.650 2.686 2.550 2.620 4,961 +0.08(+3.32%)
Jun 28, 2023 2.660 2.660 2.440 2.536 2,326 -0.11(-4.31%)
Jun 27, 2023 2.520 2.760 2.505 2.650 9,306 +0.22(+9.05%)
Jun 26, 2023 2.470 2.800 2.410 2.430 15,314 -0.04(-1.62%)
Jun 23, 2023 2.580 2.610 2.420 2.470 3,629 -0.11(-4.27%)
Jun 22, 2023 2.580 2.590 2.580 2.580 2,325 +0.02(+0.79%)
Jun 21, 2023 2.700 2.729 2.400 2.560 34,338 -0.13(-4.83%)
Jun 20, 2023 2.690 3.000 2.690 2.690 9,008 -0.21(-7.24%)
Jun 16, 2023 3.040 3.050 2.730 2.900 39,556 -0.37(-11.31%)
Jun 15, 2023 2.930 3.773 2.930 3.270 228,129 +0.27(+9.00%)
Jun 14, 2023 3.150 3.189 2.940 3.000 17,458 -0.12(-3.74%)
Jun 13, 2023 3.180 3.250 3.070 3.117 17,853 +0.10(+3.20%)
Jun 12, 2023 3.030 3.250 3.010 3.020 36,611 -0.12(-3.82%)
Jun 09, 2023 3.000 3.150 3.000 3.140 9,698 +0.15(+5.02%)
Jun 08, 2023 3.000 3.040 2.935 2.990 17,317 -0.08(-2.61%)
Jun 07, 2023 3.080 3.130 2.960 3.070 31,525 -0.01(-0.32%)
Jun 06, 2023 2.960 3.180 2.920 3.080 21,925 +0.07(+2.33%)
Jun 05, 2023 3.070 3.170 3.000 3.010 25,017 -0.15(-4.75%)
Jun 02, 2023 3.060 3.250 3.000 3.160 28,014 +0.17(+5.69%)
Jun 01, 2023 2.580 3.060 2.580 2.990 39,434 +0.33(+12.41%)
May 31, 2023 2.970 2.970 2.530 2.660 59,823 -0.41(-13.36%)
May 30, 2023 3.340 3.340 2.700 3.070 99,119 -0.19(-5.83%)
May 26, 2023 2.540 4.000 2.540 3.260 536,473 +0.65(+24.81%)
May 25, 2023 3.100 3.200 2.510 2.612 46,283 -0.65(-19.88%)
May 24, 2023 3.101 3.260 3.002 3.260 4,016 +0.06(+2.03%)
May 23, 2023 3.000 3.250 2.701 3.195 46,706 +0.32(+11.25%)
May 22, 2023 2.900 3.054 2.608 2.872 20,017 -0.03(-1.00%)
May 19, 2023 2.710 3.100 2.710 2.901 4,757 +0.00(+0.00%)
May 18, 2023 2.750 3.100 2.600 2.901 5,652 +0.20(+7.40%)
May 17, 2023 2.588 2.780 2.550 2.701 4,203 +0.02(+0.78%)
May 16, 2023 2.500 2.909 2.546 2.680 6,097 -0.11(-4.01%)
May 15, 2023 2.844 3.048 2.714 2.792 13,229 -0.19(-6.50%)
May 12, 2023 3.400 3.470 2.840 2.986 27,008 -0.41(-12.18%)
May 11, 2023 3.300 3.664 3.030 3.400 65,763 +0.20(+6.25%)
May 10, 2023 2.700 3.700 2.501 3.200 128,319 +0.70(+28.00%)
May 09, 2023 2.410 2.599 2.410 2.500 8,311 +0.09(+3.69%)
May 08, 2023 2.600 2.596 2.400 2.411 3,269 -0.02(-0.86%)
May 05, 2023 2.600 2.600 2.430 2.432 5,076 -0.07(-2.72%)
May 04, 2023 2.380 2.500 2.211 2.500 13,379 +0.19(+8.13%)
May 03, 2023 2.292 2.400 2.292 2.312 2,949 -0.09(-3.67%)
May 02, 2023 2.527 2.539 2.302 2.400 7,600 -0.05(-2.12%)
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.