Skip to main content

Healthcare Triangle Inc (NQ: HCTI )

1.860 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.86(+35.63%)
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%)
Mar 01, 2023 2.800 2.950 2.710 2.900 19,976 +0.19(+7.13%)
Feb 28, 2023 2.700 2.840 2.700 2.707 3,362 -0.04(-1.56%)
Feb 27, 2023 2.700 2.800 2.600 2.750 23,705 +0.10(+3.97%)
Feb 24, 2023 2.730 2.859 2.645 2.645 8,774 +0.04(+1.69%)
Feb 23, 2023 2.540 2.626 2.500 2.601 7,269 +0.13(+5.35%)
Feb 22, 2023 2.440 2.600 2.439 2.469 8,681 +0.07(+2.87%)
Feb 21, 2023 2.500 2.676 2.333 2.400 13,945 -0.28(-10.31%)
Feb 17, 2023 2.887 2.887 2.550 2.676 36,059 -0.21(-7.31%)
Feb 16, 2023 3.141 3.141 2.800 2.887 9,303 -0.11(-3.77%)
Feb 15, 2023 3.000 3.079 2.735 3.000 76,972 +0.30(+11.11%)
Feb 14, 2023 2.370 2.750 2.335 2.700 76,537 +0.40(+17.34%)
Feb 13, 2023 2.300 2.437 2.300 2.301 26,142 +0.03(+1.50%)
Feb 10, 2023 2.564 2.564 2.200 2.267 7,661 -0.13(-5.54%)
Feb 09, 2023 2.401 2.475 2.100 2.400 37,843 -0.08(-3.03%)
Feb 08, 2023 2.706 2.746 2.260 2.475 25,653 -0.31(-11.29%)
Feb 07, 2023 3.100 3.115 2.600 2.790 35,802 -0.30(-9.68%)
Feb 06, 2023 3.250 3.663 3.000 3.089 91,468 -0.33(-9.63%)
Feb 03, 2023 3.100 3.496 3.100 3.418 93,828 +0.26(+8.34%)
Feb 02, 2023 3.200 3.395 3.100 3.155 52,041 +0.02(+0.64%)
Feb 01, 2023 3.580 3.900 2.900 3.135 143,866 -0.30(-8.60%)
Jan 31, 2023 3.153 3.480 3.153 3.430 66,275 +0.23(+7.15%)
Jan 30, 2023 3.400 3.440 3.000 3.201 63,290 -0.29(-8.28%)
Jan 27, 2023 3.000 3.600 2.799 3.490 137,220 +0.39(+12.65%)
Jan 26, 2023 2.800 3.100 2.550 3.098 166,487 +0.46(+17.30%)
Jan 25, 2023 2.500 2.649 2.509 2.641 29,900 -0.06(-2.19%)
Jan 24, 2023 2.300 2.700 2.200 2.700 189,478 +0.37(+15.88%)
Jan 23, 2023 2.456 2.548 2.200 2.330 37,038 -0.13(-5.13%)
Jan 20, 2023 2.260 2.700 2.260 2.456 119,078 +0.20(+8.72%)
Jan 19, 2023 2.155 2.380 2.051 2.259 94,968 +0.13(+6.06%)
Jan 18, 2023 2.398 2.398 2.091 2.130 40,119 -0.11(-4.91%)
Jan 17, 2023 2.200 2.433 2.140 2.240 54,630 +0.04(+1.91%)
Jan 13, 2023 2.007 2.300 1.913 2.198 82,643 +0.28(+14.90%)
Jan 12, 2023 2.099 2.139 1.850 1.913 63,359 -0.15(-7.18%)
Jan 11, 2023 2.133 2.195 2.000 2.061 20,379 -0.14(-6.28%)
Jan 10, 2023 2.188 2.200 1.860 2.199 27,190 +0.18(+8.92%)
Jan 09, 2023 2.000 2.359 1.870 2.019 114,604 +0.20(+10.93%)
Jan 06, 2023 1.800 1.894 1.719 1.820 75,747 -0.02(-1.09%)
Jan 05, 2023 2.006 2.100 1.750 1.840 91,475 -0.36(-16.25%)
Jan 04, 2023 2.091 2.500 1.900 2.197 746,121 +0.31(+16.43%)
Jan 03, 2023 1.700 2.090 1.741 1.887 76,457 +0.09(+5.01%)
Dec 30, 2022 1.800 1.999 1.750 1.797 23,256 -0.01(-0.72%)
Dec 29, 2022 1.770 1.999 1.720 1.810 25,359 +0.10(+5.85%)
Dec 28, 2022 1.859 2.150 1.701 1.710 33,108 -0.21(-10.75%)
Dec 27, 2022 2.050 2.200 1.870 1.916 41,949 -0.19(-9.19%)
Dec 23, 2022 2.185 2.400 2.000 2.110 41,463 +0.02(+1.20%)
Dec 22, 2022 2.192 2.327 2.000 2.085 26,464 -0.17(-7.74%)
Dec 21, 2022 2.140 2.400 2.140 2.260 23,898 +0.12(+5.71%)
Dec 20, 2022 2.596 2.596 2.111 2.138 66,356 -0.46(-17.77%)
Dec 19, 2022 2.795 2.795 2.320 2.600 73,568 -0.50(-16.13%)
Dec 16, 2022 2.980 3.500 2.750 3.100 107,687 -0.04(-1.31%)
Dec 15, 2022 2.290 3.323 2.290 3.141 179,811 +0.35(+12.58%)
Dec 14, 2022 2.200 2.975 2.051 2.790 225,643 +0.39(+16.06%)
Dec 13, 2022 3.456 4.199 2.350 2.404 1,262,388 -1.14(-32.09%)
Dec 12, 2022 1.700 6.400 1.595 3.540 8,491,429 +1.94(+121.11%)
Dec 09, 2022 1.500 1.700 1.500 1.601 26,825 +0.10(+6.66%)
Dec 08, 2022 1.500 1.689 1.400 1.501 46,522 -0.10(-6.13%)
Dec 07, 2022 1.551 1.699 1.500 1.599 27,455 +0.00(+0.00%)
Dec 06, 2022 2.001 2.090 1.363 1.599 55,442 -0.45(-21.81%)
Dec 05, 2022 2.295 2.301 1.850 2.045 45,526 -0.25(-10.70%)
Dec 02, 2022 2.355 2.547 2.100 2.290 89,102 +0.14(+6.51%)
Dec 01, 2022 2.220 2.500 2.100 2.150 96,622 +0.00(+0.00%)
Nov 30, 2022 2.100 2.399 1.890 2.150 99,014 +0.05(+2.38%)
Nov 29, 2022 1.850 2.500 1.600 2.100 227,110 +0.42(+25.07%)
Nov 28, 2022 1.480 1.900 1.443 1.679 120,608 +0.25(+17.41%)
Nov 25, 2022 1.400 1.600 1.250 1.430 68,773 +0.07(+5.22%)
Nov 23, 2022 1.600 1.980 1.110 1.359 503,748 -0.24(-15.06%)
Nov 22, 2022 2.000 2.000 1.555 1.600 25,704 -0.18(-10.11%)
Nov 21, 2022 1.800 1.900 1.750 1.780 10,440 -0.12(-6.32%)
Nov 18, 2022 1.900 1.900 1.700 1.900 20,819 +0.21(+12.43%)
Nov 17, 2022 1.875 1.900 1.550 1.690 27,282 -0.10(-5.43%)
Nov 16, 2022 1.849 1.940 1.670 1.787 25,500 +0.14(+8.30%)
Nov 15, 2022 1.741 1.918 1.520 1.650 22,780 +0.10(+6.80%)
Nov 14, 2022 1.717 1.717 1.500 1.545 14,064 -0.05(-2.83%)
Nov 11, 2022 1.850 1.850 1.390 1.590 131,084 -0.26(-14.15%)
Nov 10, 2022 2.000 2.100 1.852 1.852 37,961 -0.10(-5.03%)
Nov 09, 2022 2.200 2.200 1.813 1.950 35,056 -0.20(-9.39%)
Nov 08, 2022 2.488 2.488 1.900 2.152 47,962 -0.05(-2.18%)
Nov 07, 2022 2.300 2.400 2.100 2.200 19,942 -0.02(-1.03%)
Nov 04, 2022 2.300 2.300 2.100 2.223 25,074 -0.07(-3.22%)
Nov 03, 2022 2.550 2.550 2.215 2.297 15,742 -0.15(-6.24%)
Nov 02, 2022 2.500 2.627 2.380 2.450 15,728 -0.05(-2.00%)
Nov 01, 2022 2.500 2.700 2.400 2.500 50,638 -0.09(-3.47%)
Oct 31, 2022 2.400 2.800 2.400 2.590 47,656 +0.13(+5.28%)
Oct 28, 2022 2.790 2.799 2.366 2.460 68,300 -0.29(-10.55%)
Oct 27, 2022 3.100 3.200 2.242 2.750 128,521 -0.55(-16.59%)
Oct 26, 2022 5.000 5.000 3.100 3.297 147,980 -0.90(-21.50%)
Oct 25, 2022 4.300 4.700 3.611 4.200 187,280 +0.60(+16.67%)
Oct 24, 2022 4.068 6.390 3.311 3.600 577,740 -0.27(-7.10%)
Oct 21, 2022 3.316 4.100 3.010 3.875 19,178 +0.60(+18.28%)
Oct 20, 2022 3.000 3.690 3.000 3.276 1,474 +0.26(+8.51%)
Oct 19, 2022 3.182 3.500 3.010 3.019 1,905 -0.33(-9.93%)
Oct 18, 2022 3.490 3.490 2.990 3.352 7,973 +0.20(+6.41%)
Oct 17, 2022 3.380 3.609 2.808 3.150 4,426 -0.24(-7.08%)
Oct 14, 2022 3.400 3.446 3.000 3.390 2,419 -0.00(-0.12%)
Oct 13, 2022 3.230 3.636 3.000 3.394 6,690 +0.02(+0.50%)
Oct 12, 2022 3.500 3.990 3.123 3.377 5,825 +0.07(+1.99%)
Oct 11, 2022 3.598 3.663 3.200 3.311 6,232 -0.22(-6.20%)
Oct 10, 2022 4.200 4.200 3.202 3.530 2,312 +0.09(+2.53%)
Oct 07, 2022 3.500 3.638 3.288 3.443 7,563 +0.14(+4.33%)
Oct 06, 2022 3.900 3.897 3.100 3.300 15,320 +0.30(+10.00%)
Oct 05, 2022 3.900 3.900 2.780 3.000 25,924 -0.74(-19.87%)
Oct 04, 2022 4.310 4.310 3.450 3.744 15,869 +0.04(+1.19%)
Oct 03, 2022 4.200 4.200 3.651 3.700 954 -0.01(-0.27%)
Sep 30, 2022 3.830 4.000 3.600 3.710 2,782 -0.24(-6.08%)
Sep 29, 2022 4.200 4.211 3.830 3.950 2,317 -0.25(-5.95%)
Sep 28, 2022 4.250 4.251 3.830 4.200 1,478 -0.17(-3.89%)
Sep 27, 2022 3.701 4.554 3.701 4.370 3,000 +0.33(+8.03%)
Sep 26, 2022 4.200 4.201 3.750 4.045 6,216 +0.02(+0.60%)
Sep 23, 2022 4.549 4.774 3.960 4.021 6,654 -0.67(-14.26%)
Sep 22, 2022 4.100 4.950 3.800 4.690 21,204 +0.59(+14.39%)
Sep 21, 2022 4.126 4.435 4.100 4.100 15,334 +0.00(+0.00%)
Sep 20, 2022 4.489 4.570 4.100 4.100 2,134 -0.30(-6.82%)
Sep 19, 2022 4.514 4.930 4.355 4.400 3,564 -0.10(-2.22%)
Sep 16, 2022 5.000 5.186 4.500 4.500 7,584 -0.60(-11.76%)
Sep 15, 2022 5.400 5.474 5.001 5.100 5,072 -0.29(-5.38%)
Sep 14, 2022 5.300 5.500 5.000 5.390 11,341 +0.29(+5.69%)
Sep 13, 2022 5.278 5.287 4.303 5.100 11,060 +0.18(+3.74%)
Sep 12, 2022 5.174 5.287 4.910 4.916 1,703 -0.13(-2.63%)
Sep 09, 2022 5.100 5.350 4.910 5.049 6,523 +0.25(+5.19%)
Sep 08, 2022 4.800 5.100 4.500 4.800 4,940 +0.15(+3.16%)
Sep 07, 2022 4.892 5.000 4.451 4.653 21,895 -0.15(-3.06%)
Sep 06, 2022 5.099 5.257 4.707 4.800 8,160 -0.40(-7.64%)
Sep 02, 2022 5.000 5.298 4.770 5.197 10,880 -0.10(-1.92%)
Sep 01, 2022 5.643 5.643 4.800 5.299 14,172 +0.10(+1.88%)
Aug 31, 2022 5.200 5.315 4.707 5.201 8,295 +0.01(+0.27%)
Aug 30, 2022 5.238 5.322 5.000 5.187 7,276 -0.21(-3.94%)
Aug 29, 2022 5.000 7.200 4.750 5.400 44,628 +0.11(+2.02%)
Aug 26, 2022 5.184 6.600 4.800 5.293 95,254 +0.11(+2.10%)
Aug 25, 2022 5.377 5.377 4.900 5.184 12,507 -0.11(-2.02%)
Aug 24, 2022 5.200 5.500 4.900 5.291 22,756 +0.19(+3.64%)
Aug 23, 2022 6.000 6.000 4.885 5.105 28,820 -0.89(-14.92%)
Aug 22, 2022 6.200 6.900 6.000 6.000 3,445 -0.27(-4.37%)
Aug 19, 2022 7.000 7.300 6.200 6.274 13,841 -0.65(-9.41%)
Aug 18, 2022 7.230 7.405 6.561 6.926 3,818 -0.30(-4.20%)
Aug 17, 2022 7.000 7.499 6.500 7.230 8,447 +0.23(+3.29%)
Aug 16, 2022 6.990 7.500 6.990 7.000 5,073 -0.38(-5.15%)
Aug 15, 2022 6.900 7.420 6.710 7.380 4,269 +0.46(+6.57%)
Aug 12, 2022 7.450 7.450 6.700 6.925 4,531 -0.53(-7.05%)
Aug 11, 2022 7.302 7.659 6.636 7.450 5,052 +0.15(+2.05%)
Aug 10, 2022 7.202 7.399 7.043 7.300 1,887 -0.30(-3.96%)
Aug 09, 2022 7.202 7.926 7.202 7.601 3,879 +0.10(+1.39%)
Aug 08, 2022 7.266 7.507 7.163 7.497 2,287 +0.13(+1.71%)
Aug 05, 2022 6.700 7.371 6.505 7.371 5,538 +0.07(+1.00%)
Aug 04, 2022 7.400 7.400 6.900 7.298 3,824 +0.04(+0.54%)
Aug 03, 2022 7.000 7.428 6.458 7.259 14,680 +0.46(+6.75%)
Aug 02, 2022 6.800 6.900 6.301 6.800 1,161 -0.15(-2.16%)
Aug 01, 2022 6.546 7.100 6.285 6.950 2,938 +0.33(+5.03%)
Jul 29, 2022 6.763 7.100 6.301 6.617 3,309 -0.49(-6.95%)
Jul 28, 2022 6.700 7.111 6.190 7.111 4,244 +0.73(+11.46%)
Jul 27, 2022 6.400 6.426 6.140 6.380 3,600 +0.08(+1.27%)
Jul 26, 2022 6.500 6.641 6.300 6.300 6,335 -0.38(-5.69%)
Jul 25, 2022 7.200 7.192 6.300 6.680 6,124 -0.12(-1.76%)
Jul 22, 2022 7.179 7.179 6.303 6.800 7,591 +0.18(+2.69%)
Jul 21, 2022 6.936 7.100 6.300 6.622 4,809 -0.18(-2.62%)
Jul 20, 2022 7.100 7.110 6.793 6.800 10,574 -0.29(-4.13%)
Jul 19, 2022 8.102 8.788 6.500 7.093 30,615 -1.31(-15.56%)
Jul 18, 2022 8.000 8.400 7.800 8.400 1,937 +0.33(+4.09%)
Jul 15, 2022 8.370 8.998 8.000 8.070 1,684 -0.30(-3.61%)
Jul 14, 2022 9.240 9.240 8.011 8.372 5,588 -0.43(-4.86%)
Jul 13, 2022 9.200 9.278 8.300 8.800 5,839 +0.13(+1.55%)
Jul 12, 2022 9.800 9.827 8.530 8.666 9,539 -1.13(-11.57%)
Jul 11, 2022 11.50 11.90 9.712 9.800 32,312 -1.10(-10.09%)
Jul 08, 2022 10.80 11.40 10.20 10.90 5,516 +0.08(+0.75%)
Jul 07, 2022 10.50 11.30 10.40 10.82 5,150 -0.18(-1.65%)
Jul 06, 2022 10.90 11.30 9.833 11.00 5,279 +0.50(+4.76%)
Jul 05, 2022 9.040 10.60 9.040 10.50 7,695 +0.40(+3.96%)
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.