Skip to main content

Healthcare Triangle Inc (NQ: HCTI )

2.820 -0.440 (-13.50%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 2.540 4.000 2.540 3.260 536,473 +3.00(+1148.09%)
May 25, 2023 0.3100 0.3200 0.2510 0.2612 462,839 -0.06(-19.88%)
May 24, 2023 0.3101 0.3260 0.3002 0.3260 40,163 +0.01(+2.03%)
May 23, 2023 0.3000 0.3250 0.2701 0.3195 467,066 +0.03(+11.25%)
May 22, 2023 0.2900 0.3054 0.2608 0.2872 200,174 -0.00(-1.00%)
May 19, 2023 0.2710 0.3100 0.2710 0.2901 47,579 +0.00(+0.00%)
May 18, 2023 0.2750 0.3100 0.2600 0.2901 56,524 +0.02(+7.40%)
May 17, 2023 0.2588 0.2780 0.2550 0.2701 42,030 +0.00(+0.78%)
May 16, 2023 0.2500 0.2909 0.2546 0.2680 60,971 -0.01(-4.01%)
May 15, 2023 0.2844 0.3048 0.2714 0.2792 132,299 -0.02(-6.50%)
May 12, 2023 0.3400 0.3470 0.2840 0.2986 270,085 -0.04(-12.18%)
May 11, 2023 0.3300 0.3664 0.3030 0.3400 657,630 +0.02(+6.25%)
May 10, 2023 0.2700 0.3700 0.2501 0.3200 1,283,196 +0.07(+28.00%)
May 09, 2023 0.2410 0.2599 0.2410 0.2500 83,113 +0.01(+3.69%)
May 08, 2023 0.2600 0.2596 0.2400 0.2411 32,699 -0.00(-0.86%)
May 05, 2023 0.2600 0.2600 0.2430 0.2432 50,762 -0.01(-2.72%)
May 04, 2023 0.2380 0.2500 0.2211 0.2500 133,796 +0.02(+8.13%)
May 03, 2023 0.2292 0.2400 0.2292 0.2312 29,499 -0.01(-3.67%)
May 02, 2023 0.2527 0.2539 0.2302 0.2400 76,009 -0.01(-2.12%)
May 01, 2023 0.2590 0.2630 0.2452 0.2452 99,735 -0.00(-1.92%)
Apr 28, 2023 0.2510 0.2640 0.2401 0.2500 228,823 -0.00(-0.56%)
Apr 27, 2023 0.2522 0.2712 0.2500 0.2514 71,539 -0.01(-4.66%)
Apr 26, 2023 0.2500 0.2959 0.2500 0.2637 22,870 +0.01(+2.05%)
Apr 25, 2023 0.2579 0.3000 0.2508 0.2584 132,314 -0.00(-0.62%)
Apr 24, 2023 0.2900 0.3186 0.2514 0.2600 150,294 -0.04(-12.43%)
Apr 21, 2023 0.2994 0.3100 0.2950 0.2969 183,465 -0.01(-2.01%)
Apr 20, 2023 0.3007 0.3050 0.2950 0.3030 119,427 -0.00(-0.66%)
Apr 19, 2023 0.3022 0.3370 0.2951 0.3050 167,692 -0.02(-6.15%)
Apr 18, 2023 0.3246 0.3400 0.3100 0.3250 129,622 +0.00(+0.12%)
Apr 17, 2023 0.3155 0.3599 0.2950 0.3246 1,320,644 +0.02(+6.36%)
Apr 14, 2023 0.2900 0.3187 0.2900 0.3052 677,655 +0.01(+1.94%)
Apr 13, 2023 0.3100 0.3083 0.2413 0.2994 730,042 -0.00(-1.48%)
Apr 12, 2023 0.2900 0.3099 0.2900 0.3039 347,719 -0.02(-5.03%)
Apr 11, 2023 0.3000 0.3298 0.3000 0.3200 801,516 -0.01(-2.97%)
Apr 10, 2023 0.3612 0.4000 0.2900 0.3298 2,981,694 +0.01(+2.84%)
Apr 06, 2023 0.3106 0.3351 0.3106 0.3207 871,217 +0.01(+3.29%)
Apr 05, 2023 0.3603 0.3790 0.3000 0.3105 517,505 -0.07(-17.86%)
Apr 04, 2023 0.3900 0.4000 0.3526 0.3780 112,373 -0.01(-3.08%)
Apr 03, 2023 0.3805 0.4100 0.3725 0.3900 263,095 -0.01(-2.86%)
Mar 31, 2023 0.3950 0.4100 0.3800 0.4015 255,760 +0.00(+0.38%)
Mar 30, 2023 0.4300 0.4330 0.3711 0.4000 147,776 +0.02(+6.50%)
Mar 29, 2023 0.4340 0.4500 0.3700 0.3756 689,730 -0.04(-9.49%)
Mar 28, 2023 0.3650 0.4215 0.3610 0.4150 316,784 +0.01(+1.22%)
Mar 27, 2023 0.4900 0.4950 0.3500 0.4100 5,791,774 -0.01(-1.20%)
Mar 24, 2023 0.4400 0.4412 0.3980 0.4150 137,053 -0.01(-3.04%)
Mar 23, 2023 0.3600 0.4500 0.3350 0.4280 629,740 +0.07(+19.75%)
Mar 22, 2023 0.3600 0.3600 0.3305 0.3574 73,526 +0.02(+6.69%)
Mar 21, 2023 0.3311 0.3489 0.3305 0.3350 33,250 +0.00(+1.36%)
Mar 20, 2023 0.3600 0.3600 0.3302 0.3305 23,307 -0.01(-2.79%)
Mar 17, 2023 0.3500 0.3600 0.3300 0.3400 88,788 -0.01(-2.24%)
Mar 16, 2023 0.3550 0.3800 0.3210 0.3478 381,599 -0.01(-2.50%)
Mar 15, 2023 0.3500 0.3800 0.3350 0.3567 168,800 +0.03(+8.03%)
Mar 14, 2023 0.3188 0.3475 0.3100 0.3302 72,936 +0.01(+3.45%)
Mar 13, 2023 0.3100 0.3500 0.3001 0.3192 105,696 -0.00(-0.28%)
Mar 10, 2023 0.3800 0.3800 0.3130 0.3201 148,983 -0.04(-11.57%)
Mar 09, 2023 0.3799 0.3871 0.3601 0.3620 153,918 -0.01(-3.13%)
Mar 08, 2023 0.3800 0.3900 0.3470 0.3737 512,401 +0.01(+1.96%)
Mar 07, 2023 0.3600 0.3770 0.3500 0.3665 223,781 +0.01(+1.81%)
Mar 06, 2023 0.3910 0.4290 0.3280 0.3600 1,129,362 +0.00(+1.21%)
Mar 03, 2023 0.3400 0.3974 0.3000 0.3557 1,914,849 +0.03(+8.45%)
Mar 02, 2023 0.3000 0.3403 0.2901 0.3280 556,125 +0.04(+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.