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 (%)
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%)
May 01, 2023 2.590 2.630 2.452 2.452 9,973 -0.05(-1.92%)
Apr 28, 2023 2.510 2.640 2.401 2.500 22,882 -0.01(-0.56%)
Apr 27, 2023 2.522 2.712 2.500 2.514 7,153 -0.12(-4.66%)
Apr 26, 2023 2.500 2.959 2.500 2.637 2,287 +0.05(+2.05%)
Apr 25, 2023 2.579 3.000 2.508 2.584 13,231 -0.02(-0.62%)
Apr 24, 2023 2.900 3.186 2.514 2.600 15,029 -0.37(-12.43%)
Apr 21, 2023 2.994 3.100 2.950 2.969 18,346 -0.06(-2.01%)
Apr 20, 2023 3.007 3.050 2.950 3.030 11,942 -0.02(-0.66%)
Apr 19, 2023 3.022 3.370 2.951 3.050 16,769 -0.20(-6.15%)
Apr 18, 2023 3.246 3.400 3.100 3.250 12,962 +0.00(+0.12%)
Apr 17, 2023 3.155 3.599 2.950 3.246 132,064 +0.19(+6.36%)
Apr 14, 2023 2.900 3.187 2.900 3.052 67,765 +0.06(+1.94%)
Apr 13, 2023 3.100 3.083 2.413 2.994 73,004 -0.04(-1.48%)
Apr 12, 2023 2.900 3.099 2.900 3.039 34,771 -0.16(-5.03%)
Apr 11, 2023 3.000 3.298 3.000 3.200 80,151 -0.10(-2.97%)
Apr 10, 2023 3.612 4.000 2.900 3.298 298,169 +0.09(+2.84%)
Apr 06, 2023 3.106 3.351 3.106 3.207 87,121 +0.10(+3.29%)
Apr 05, 2023 3.603 3.790 3.000 3.105 51,750 -0.67(-17.86%)
Apr 04, 2023 3.900 4.000 3.540 3.780 11,237 -0.12(-3.08%)
Apr 03, 2023 3.805 4.100 3.725 3.900 26,309 -0.11(-2.86%)
Mar 31, 2023 3.950 4.100 3.800 4.015 25,576 +0.01(+0.37%)
Mar 30, 2023 4.300 4.330 3.711 4.000 14,777 +0.24(+6.50%)
Mar 29, 2023 4.340 4.500 3.700 3.756 68,973 -0.39(-9.49%)
Mar 28, 2023 3.650 4.215 3.610 4.150 31,678 +0.05(+1.22%)
Mar 27, 2023 4.900 4.950 3.500 4.100 579,177 -0.05(-1.20%)
Mar 24, 2023 4.400 4.412 3.980 4.150 13,705 -0.13(-3.04%)
Mar 23, 2023 3.600 4.500 3.350 4.280 62,974 +0.71(+19.75%)
Mar 22, 2023 3.600 3.600 3.305 3.574 7,352 +0.22(+6.69%)
Mar 21, 2023 3.311 3.489 3.305 3.350 3,325 +0.04(+1.36%)
Mar 20, 2023 3.600 3.600 3.302 3.305 2,330 -0.09(-2.79%)
Mar 17, 2023 3.500 3.600 3.300 3.400 8,878 -0.08(-2.24%)
Mar 16, 2023 3.550 3.800 3.210 3.478 38,159 -0.09(-2.50%)
Mar 15, 2023 3.500 3.800 3.350 3.567 16,880 +0.27(+8.03%)
Mar 14, 2023 3.188 3.475 3.100 3.302 7,293 +0.11(+3.45%)
Mar 13, 2023 3.100 3.500 3.001 3.192 10,569 -0.01(-0.28%)
Mar 10, 2023 3.800 3.800 3.130 3.201 14,898 -0.42(-11.57%)
Mar 09, 2023 3.799 3.871 3.601 3.620 15,391 -0.12(-3.13%)
Mar 08, 2023 3.800 3.900 3.470 3.737 51,240 +0.07(+1.96%)
Mar 07, 2023 3.600 3.770 3.500 3.665 22,378 +0.06(+1.81%)
Mar 06, 2023 3.910 4.290 3.280 3.600 112,936 +0.04(+1.21%)
Mar 03, 2023 3.400 3.974 3.000 3.557 191,484 +0.28(+8.45%)
Mar 02, 2023 3.000 3.403 2.901 3.280 55,612 +0.38(+13.10%)
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.