Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Triangle Inc (NQ: HCTI )

1.230 -0.030 (-2.38%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.