Skip to main content

Healthcare Triangle Inc (NQ: HCTI )

0.7573 -0.0227 (-2.91%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 0.7700 0.8199 0.7524 0.7771 85,661 -0.01(-0.69%)
May 16, 2024 0.7800 0.8076 0.7557 0.7825 121,912 -0.02(-2.19%)
May 15, 2024 0.8265 0.8400 0.7599 0.8000 69,202 -0.03(-3.18%)
May 14, 2024 0.9000 0.9000 0.7373 0.8263 110,380 -0.05(-5.78%)
May 13, 2024 0.9700 0.9700 0.8485 0.8770 167,269 -0.13(-13.17%)
May 10, 2024 1.100 1.115 0.9900 1.010 85,751 -0.09(-8.27%)
May 09, 2024 1.180 1.280 1.060 1.101 153,732 -0.12(-9.75%)
May 08, 2024 1.240 1.270 1.170 1.220 107,315 -0.06(-4.69%)
May 07, 2024 1.250 1.290 1.150 1.280 258,362 +0.00(+0.00%)
May 06, 2024 1.330 1.460 1.270 1.280 540,235 -0.09(-6.57%)
May 03, 2024 1.650 1.780 1.230 1.370 24,540,558 +0.14(+11.38%)
May 02, 2024 1.260 1.260 1.210 1.230 10,746 -0.03(-2.38%)
May 01, 2024 1.260 1.280 1.170 1.260 13,669 +0.05(+4.46%)
Apr 30, 2024 1.230 1.247 1.200 1.206 9,951 +0.01(+0.47%)
Apr 29, 2024 1.260 1.320 1.200 1.200 13,567 -0.07(-5.47%)
Apr 26, 2024 1.220 1.270 1.220 1.270 10,249 +0.07(+5.83%)
Apr 25, 2024 1.250 1.280 1.190 1.200 44,380 -0.08(-6.25%)
Apr 24, 2024 1.300 1.300 1.250 1.280 27,367 -0.06(-4.48%)
Apr 23, 2024 1.350 1.371 1.300 1.340 12,108 -0.05(-3.60%)
Apr 22, 2024 1.390 1.390 1.340 1.390 16,449 -0.02(-1.07%)
Apr 19, 2024 1.390 1.489 1.370 1.405 21,888 +0.01(+0.81%)
Apr 18, 2024 1.370 1.400 1.320 1.394 20,726 +0.07(+5.58%)
Apr 17, 2024 1.390 1.388 1.320 1.320 42,905 -0.07(-5.04%)
Apr 16, 2024 1.400 1.490 1.360 1.390 19,855 +0.03(+2.21%)
Apr 15, 2024 1.500 1.500 1.330 1.360 101,162 -0.13(-8.72%)
Apr 12, 2024 1.460 1.700 1.430 1.490 230,929 -0.01(-1.00%)
Apr 11, 2024 1.600 1.635 1.460 1.505 33,302 -0.03(-1.95%)
Apr 10, 2024 1.690 1.700 1.380 1.535 138,351 -0.17(-9.71%)
Apr 09, 2024 1.770 1.790 1.670 1.700 122,992 -0.10(-5.56%)
Apr 08, 2024 1.870 1.930 1.770 1.800 356,897 -0.04(-2.17%)
Apr 05, 2024 1.960 1.960 1.770 1.840 121,993 -0.17(-8.46%)
Apr 04, 2024 1.950 2.250 1.941 2.010 854,037 +0.10(+5.24%)
Apr 03, 2024 1.840 1.910 1.780 1.910 64,536 +0.10(+5.52%)
Apr 02, 2024 1.810 1.830 1.770 1.810 28,986 -0.03(-1.63%)
Apr 01, 2024 1.900 1.900 1.790 1.840 38,877 -0.02(-1.08%)
Mar 28, 2024 1.850 1.930 1.830 1.860 16,515 +0.00(+0.00%)
Mar 27, 2024 1.860 1.875 1.795 1.860 36,556 -0.02(-1.06%)
Mar 26, 2024 1.790 1.980 1.790 1.880 43,475 +0.07(+3.87%)
Mar 25, 2024 1.950 1.950 1.800 1.810 32,713 -0.14(-7.18%)
Mar 22, 2024 1.900 2.040 1.850 1.950 47,626 +0.01(+0.52%)
Mar 21, 2024 1.920 2.000 1.880 1.940 52,075 -0.04(-2.02%)
Mar 20, 2024 2.000 2.050 1.850 1.980 58,963 +0.00(+0.00%)
Mar 19, 2024 1.840 2.270 1.790 1.980 589,818 +0.08(+4.21%)
Mar 18, 2024 1.840 1.920 1.840 1.900 14,891 +0.00(+0.00%)
Mar 15, 2024 1.790 1.910 1.770 1.900 14,191 +0.05(+2.70%)
Mar 14, 2024 1.880 1.880 1.760 1.850 42,298 -0.06(-3.14%)
Mar 13, 2024 1.770 1.910 1.770 1.910 23,272 +0.13(+7.30%)
Mar 12, 2024 1.910 1.960 1.760 1.780 63,053 -0.16(-8.24%)
Mar 11, 2024 1.900 1.960 1.800 1.940 49,734 +0.09(+4.86%)
Mar 08, 2024 1.830 1.907 1.750 1.850 31,038 -0.01(-0.54%)
Mar 07, 2024 1.880 1.882 1.810 1.860 14,104 -0.07(-3.63%)
Mar 06, 2024 1.890 2.060 1.754 1.930 55,323 +0.03(+1.58%)
Mar 05, 2024 2.040 2.070 1.820 1.900 138,906 -0.18(-8.65%)
Mar 04, 2024 1.970 2.180 1.950 2.080 186,898 +0.11(+5.58%)
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.