Skip to main content

Healthcare Triangle Inc (NQ: HCTI )

0.4685 -0.0204 (-4.17%)
Streaming Delayed Price Updated: 9:49 AM EDT, Oct 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 0.4880 0.4981 0.4612 0.4889 73,375 -0.01(-2.24%)
Oct 07, 2024 0.5010 0.5500 0.5000 0.5001 66,931 -0.01(-2.80%)
Oct 04, 2024 0.5041 0.5399 0.4900 0.5145 23,922 +0.00(+0.67%)
Oct 03, 2024 0.4500 0.5291 0.4500 0.5111 116,257 +0.04(+9.44%)
Oct 02, 2024 0.4500 0.4918 0.4300 0.4670 53,630 +0.01(+2.55%)
Oct 01, 2024 0.4701 0.4830 0.4554 0.4554 18,478 -0.03(-7.06%)
Sep 30, 2024 0.4590 0.5131 0.4400 0.4900 113,034 +0.03(+6.52%)
Sep 27, 2024 0.4400 0.4600 0.4075 0.4600 252,474 +0.00(+1.08%)
Sep 26, 2024 0.4139 0.4741 0.4025 0.4551 428,731 +0.03(+7.64%)
Sep 25, 2024 0.3858 0.4346 0.3858 0.4228 2,403,077 +0.03(+6.63%)
Sep 24, 2024 0.3860 0.4800 0.3708 0.3965 1,074,939 +0.03(+8.22%)
Sep 23, 2024 0.3852 0.3852 0.3600 0.3664 41,238 -0.02(-6.08%)
Sep 20, 2024 0.4100 0.4352 0.3728 0.3901 79,328 -0.02(-4.85%)
Sep 19, 2024 0.4400 0.4800 0.3711 0.4100 280,445 -0.02(-4.67%)
Sep 18, 2024 0.3879 0.5189 0.3750 0.4301 1,737,083 -0.02(-5.37%)
Sep 17, 2024 0.3348 0.5720 0.3100 0.4545 24,359,376 +0.14(+42.52%)
Sep 16, 2024 0.3290 0.3344 0.3000 0.3189 120,556 -0.01(-3.33%)
Sep 13, 2024 0.5200 0.5200 0.2900 0.3299 837,234 -0.18(-35.59%)
Sep 12, 2024 0.4600 0.5300 0.4500 0.5122 691,155 +0.05(+10.15%)
Sep 11, 2024 0.5190 0.5527 0.4530 0.4650 206,630 -0.13(-21.44%)
Sep 10, 2024 0.7250 0.7294 0.5120 0.5919 154,326 -0.14(-18.92%)
Sep 09, 2024 0.7300 0.7500 0.6900 0.7300 38,786 +0.03(+4.43%)
Sep 06, 2024 0.7300 0.7390 0.6950 0.6990 38,582 -0.04(-5.41%)
Sep 05, 2024 0.7185 0.7390 0.6910 0.7390 20,910 +0.03(+4.53%)
Sep 04, 2024 0.7500 0.7600 0.6500 0.7070 53,608 -0.02(-3.16%)
Sep 03, 2024 0.7400 0.7480 0.6901 0.7301 63,046 +0.03(+3.66%)
Aug 30, 2024 0.7200 0.7480 0.7000 0.7043 45,509 -0.01(-1.08%)
Aug 29, 2024 0.7041 0.7200 0.6700 0.7120 32,138 +0.01(+1.12%)
Aug 28, 2024 0.6800 0.7384 0.6100 0.7041 119,366 +0.06(+9.76%)
Aug 27, 2024 0.5700 0.6800 0.5675 0.6415 70,550 +0.07(+11.53%)
Aug 26, 2024 0.5663 0.6090 0.5600 0.5752 21,338 +0.01(+1.75%)
Aug 23, 2024 0.5900 0.5980 0.5400 0.5653 29,641 +0.02(+4.30%)
Aug 22, 2024 0.5600 0.5810 0.5300 0.5420 38,901 +0.00(+0.30%)
Aug 21, 2024 0.5355 0.5404 0.4914 0.5404 39,988 +0.00(+0.92%)
Aug 20, 2024 0.5400 0.5401 0.5255 0.5355 3,440 +0.02(+4.67%)
Aug 19, 2024 0.4865 0.5500 0.4811 0.5116 20,907 -0.01(-1.80%)
Aug 16, 2024 0.5072 0.5409 0.4998 0.5210 36,699 -0.01(-2.78%)
Aug 15, 2024 0.5355 0.5570 0.5000 0.5359 11,244 +0.01(+1.29%)
Aug 14, 2024 0.5185 0.5499 0.5185 0.5291 48,835 +0.00(+0.55%)
Aug 13, 2024 0.5200 0.5400 0.5099 0.5262 13,653 +0.03(+5.24%)
Aug 12, 2024 0.4600 0.5000 0.4621 0.5000 40,238 +0.03(+7.07%)
Aug 09, 2024 0.4888 0.4888 0.4313 0.4670 28,017 -0.00(-0.64%)
Aug 08, 2024 0.5400 0.5600 0.4532 0.4700 73,279 -0.05(-10.32%)
Aug 07, 2024 0.6113 0.6130 0.5198 0.5241 108,541 -0.09(-14.22%)
Aug 06, 2024 0.6299 0.6861 0.6110 0.6110 26,213 -0.02(-3.06%)
Aug 05, 2024 0.6198 0.6861 0.6070 0.6303 15,895 -0.06(-8.51%)
Aug 02, 2024 0.6020 0.6900 0.6020 0.6889 33,636 +0.06(+10.29%)
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.