Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

HCTI Historical Prices

Healthcare Triangle, Inc. Common Stock · daily open, high, low, close & volume

Trading days
250
Period high
159.60
Period low
0.3312
Period change
-97.19%
DateOpenHighLowCloseChangeVolume
Nov 11, 20264.294.484.254.39+4.28%18,746
Nov 10, 20264.314.384.004.21-0.24%18,491
Nov 9, 20263.984.373.604.22+14.05%61,788
Nov 6, 20263.713.833.653.70+3.06%10,877
Nov 5, 20264.454.453.513.59-22.29%56,950
Nov 4, 20265.135.134.544.62-11.83%114,443
Nov 3, 20265.467.434.985.24+5.22%1,009,972
Nov 2, 20265.335.514.554.98-3.11%309,204
Oct 30, 20266.176.175.145.14-18.41%11,938
Oct 29, 20266.406.736.306.30-2.02%18,582
Oct 28, 20266.746.876.286.43-5.44%18,550
Oct 27, 20266.987.136.586.80-0.58%27,275
Oct 26, 20266.857.406.156.84+1938.75%51,656
Oct 23, 20260.38260.38260.33120.3355-11.36%329,101
Oct 22, 20260.39920.40830.37030.3785-8.80%277,799
Oct 21, 20260.41470.41710.39310.4150+5.33%154,739
Oct 20, 20260.38500.40000.36200.3940+8.12%847,989
Oct 19, 20260.40390.40390.36010.3644-8.44%135,892
Oct 16, 20260.42300.43280.38560.3980-4.62%102,720
Oct 15, 20260.37100.41820.37100.4173+9.24%155,950
Oct 14, 20260.41390.43240.38030.3820-8.70%257,710
Oct 13, 20260.43420.43420.41000.4184-3.08%192,881
Oct 12, 20260.48290.49430.41410.4317-10.70%273,436
Oct 9, 20260.50200.51010.45510.4834-4.35%275,322
Oct 8, 20260.55800.55800.50540.5054-10.36%233,548
Oct 7, 20260.53930.58670.50000.5638+1.40%290,595
Oct 6, 20260.59480.59480.55260.5560-8.39%357,659
Oct 5, 20260.60000.60690.58000.6069-16.29%929,554
Oct 2, 20260.73450.73450.69010.7250+3.34%744,882
Oct 1, 20260.70000.72250.68120.7016-2.23%862,057
Sep 30, 20260.65630.93000.65000.7176+8.48%24,748,384
Sep 29, 20260.72850.74770.65700.6615-11.76%617,321
Sep 28, 20260.75000.79000.71000.7497-3.64%473,054
Sep 25, 20260.74750.79000.70340.7780+6.60%1,275,963
Sep 24, 20260.78930.78980.65000.7298-19.90%2,691,366
Sep 23, 20261.113.150.89000.9111+5.37%54,415,569
Sep 22, 20260.79520.87000.78010.8647+10.82%148,751
Sep 21, 20260.77600.84530.77000.7803+0.68%147,827
Sep 18, 20260.72900.80000.71950.7750+9.14%347,753
Sep 17, 20260.73000.75000.68000.7101+2.91%118,166
Sep 16, 20260.72000.73700.68150.6900-2.83%90,539
Sep 15, 20260.76900.76900.71000.7101-4.40%51,863
Sep 14, 20260.73300.77000.72000.7428-0.39%41,369
Sep 11, 20260.76490.77660.74020.7457+0.30%52,522
Sep 10, 20260.74960.77980.72510.7435-0.81%72,391
Sep 9, 20260.80710.80710.72480.7496-4.85%199,024
Sep 8, 20260.80100.80100.77000.7878-0.38%189,682
Sep 4, 20260.86670.86670.77100.7908-7.79%419,272
Sep 3, 20260.89431.010.84000.8576+4.55%2,267,774
Sep 2, 20260.82470.83260.80750.8203-0.57%49,689
Aug 31, 20260.86000.86000.82210.8250-2.27%57,975
Aug 28, 20260.85020.88880.83040.8442+0.76%106,397
Aug 27, 20260.89000.89000.82520.8378-3.51%167,789
Aug 26, 20260.83760.86980.83760.8683+4.16%119,500
Aug 25, 20260.85000.85510.83000.8336-1.30%144,203
Aug 24, 20260.88880.89010.82510.8446-3.88%233,814
Aug 21, 20260.93000.97690.86320.8787-6.51%310,702
Aug 20, 20261.001.000.91990.9399-3.61%388,260
Aug 19, 20261.101.100.97440.9751-8.87%541,170
Aug 18, 20261.151.151.061.07-9.32%439,534
Aug 17, 20261.201.231.111.18-2.48%476,809
Aug 14, 20261.431.451.191.21-30.06%1,715,744
Aug 13, 20261.302.301.261.73+39.52%45,231,786
Aug 12, 20261.251.261.211.24-2.36%33,866
Aug 11, 20261.251.281.211.27+1.60%50,893
Aug 10, 20261.251.271.201.25+0.00%62,485
Aug 7, 20261.211.251.161.25+5.04%220,828
Aug 6, 20261.161.351.051.19+10.19%1,568,302
Aug 5, 20261.081.091.041.08-0.92%61,972
Aug 4, 20261.021.141.011.09+6.86%217,994
Aug 3, 20261.101.131.001.02-7.27%248,420
Jul 31, 20261.151.151.091.10-3.93%208,480
Jul 30, 20261.601.601.121.15-26.60%480,958
Jul 29, 20261.641.641.531.56-4.29%645,668
Jul 28, 20261.711.711.581.63-4.12%63,537
Jul 27, 20261.581.751.461.70+4.94%357,699
Jul 24, 20261.701.701.621.62-5.26%28,321
Jul 23, 20261.741.741.691.71-2.84%24,457
Jul 22, 20261.771.781.711.76-1.12%18,083
Jul 21, 20261.781.781.701.78+0.56%18,915
Jul 20, 20261.801.821.761.77-3.80%27,838
Jul 17, 20261.841.891.791.84-2.65%21,574
Jul 16, 20261.881.951.851.89+0.00%32,586
Jul 15, 20261.751.901.751.89+8.62%104,337
Jul 14, 20261.761.761.701.74-1.69%42,014
Jul 13, 20261.721.801.721.77+0.57%56,262
Jul 10, 20261.941.971.741.76-7.85%198,073
Jul 9, 20261.702.001.701.91+12.35%1,219,463
Jul 8, 20261.821.821.671.70-5.03%92,381
Jul 7, 20261.941.941.781.79-8.21%48,637
Jul 6, 20261.901.951.851.95+3.17%40,471
Jul 2, 20261.941.941.871.89-2.58%37,063
Jul 1, 20261.791.971.731.94+7.18%94,381
Jun 30, 20261.871.891.751.81-3.72%52,089
Jun 29, 20261.981.981.771.88-7.84%282,967
Jun 26, 20261.992.061.922.04+6.25%3,687,679
Jun 25, 20261.961.961.881.92+1.05%37,047
Jun 24, 20262.062.091.901.90-9.95%39,599
Jun 23, 20262.102.222.052.11+0.48%34,026
Jun 22, 20262.242.252.062.10-4.11%73,706
Jun 18, 20262.262.392.192.19-1.35%45,054
Jun 17, 20262.332.362.222.22-3.48%22,147
Jun 16, 20262.242.392.242.30+3.14%42,385
Jun 15, 20262.252.352.202.23+0.00%43,296
Jun 12, 20262.422.442.232.23-8.23%37,669
Jun 11, 20262.302.452.282.43+3.85%39,690
Jun 10, 20262.342.392.302.34-0.85%29,342
Jun 9, 20262.352.402.252.36+4.42%34,949
Jun 8, 20262.242.382.162.26+0.00%53,755
Jun 5, 20262.362.422.172.26-6.61%52,894
Jun 4, 20262.362.482.312.42+2.98%33,716
Jun 3, 20262.462.462.322.35-5.62%43,149
Jun 2, 20262.562.562.452.49-3.49%54,541
Jun 1, 20262.572.592.512.58+0.00%38,174
May 29, 20262.582.632.522.58-1.15%61,675
May 28, 20262.392.612.372.61+7.85%83,036
May 27, 20262.412.432.312.42+0.41%32,465
May 26, 20262.372.482.312.41+0.00%99,561
May 22, 20262.362.452.342.41+1.90%71,645
May 21, 20262.342.422.302.37-0.21%82,316
May 20, 20262.182.372.162.37+6.76%97,513
May 19, 20262.182.232.182.22+0.00%39,257
May 18, 20262.172.302.152.22+2.30%149,063
May 15, 20262.172.322.112.17-4.82%250,728
May 14, 20262.292.432.112.28+4.11%3,812,031
May 13, 20262.202.212.132.19-0.90%144,562
May 12, 20262.102.212.092.21+4.25%42,902
May 11, 20262.232.252.102.12-6.19%96,683
May 8, 20262.302.322.192.26-2.59%59,037
May 7, 20262.382.452.252.32-2.52%71,266
May 6, 20262.292.442.262.38+3.93%122,935
May 5, 20262.252.302.202.29+3.62%51,329
May 4, 20262.252.332.202.21-3.91%43,696
May 1, 20262.282.352.222.30+1.32%66,965
Apr 30, 20262.112.342.112.27+5.58%101,468
Apr 29, 20262.152.152.062.15-1.38%78,071
Apr 28, 20262.242.242.152.18-2.24%67,130
Apr 27, 20262.202.272.112.23+1.83%92,355
Apr 24, 20262.282.282.102.19-2.67%151,525
Apr 23, 20262.602.632.202.25-9.27%706,186
Apr 22, 20262.442.562.442.48+2.06%73,145
Apr 21, 20262.472.492.362.43-1.62%93,643
Apr 20, 20262.472.502.402.47+0.00%61,926
Apr 17, 20262.492.552.392.47+0.82%91,201
Apr 16, 20262.462.512.382.45-3.16%114,177
Apr 15, 20262.522.652.422.53-2.69%173,494
Apr 14, 20262.512.622.452.60+3.17%163,248
Apr 13, 20262.402.532.302.52+5.00%177,626
Apr 10, 20262.352.422.262.40+1.69%200,673
Apr 9, 20262.402.502.242.36-3.28%800,825
Apr 8, 20262.552.582.332.44-3.17%3,334,487
Apr 7, 20262.342.542.312.52+4.13%144,104
Apr 6, 20262.402.522.332.42-2.02%97,651
Apr 2, 20262.502.582.282.47-2.76%178,836
Apr 1, 20262.602.652.502.54-5.58%149,870
Mar 31, 20262.682.832.622.69-1.47%197,520
Mar 30, 20262.592.922.572.73+1.11%328,425
Mar 27, 20262.732.852.602.70-2.88%453,691
Mar 26, 20263.183.282.752.78-4.79%4,919,191
Mar 25, 20262.752.952.652.92+11.45%3,818,952
Mar 24, 20262.762.852.622.62-10.27%74,860
Mar 23, 20262.683.002.622.92+11.45%87,869
Mar 20, 20262.722.782.602.62-4.73%62,055
Mar 19, 20262.792.922.662.75-3.17%56,532
Mar 18, 20262.973.092.712.84-4.70%127,475
Mar 17, 20262.743.102.672.98+14.18%183,882
Mar 16, 20263.103.362.612.61-9.06%309,332
Mar 13, 20262.943.042.862.87-2.05%88,158
Mar 12, 20263.043.112.732.93-4.25%189,694
Mar 11, 20262.723.292.723.06+12.50%622,120
Mar 10, 20262.732.772.602.72-0.37%124,582
Mar 9, 20262.682.742.502.73+1.11%118,228
Mar 6, 20262.652.702.522.70-1.46%143,686
Mar 5, 20262.692.772.552.74+2.62%141,002
Mar 4, 20262.902.972.462.67-7.93%292,504
Mar 3, 20263.303.352.832.90-17.61%414,958
Mar 2, 20263.813.853.353.52-14.98%493,715
Feb 27, 20265.325.503.854.14-17.53%788,231
Feb 26, 20268.188.854.785.02-13.60%14,434,744
Feb 25, 20265.786.395.525.81-1.02%5,234,653
Feb 24, 20265.275.985.245.87+9.62%80,156
Feb 23, 20265.826.005.305.36-8.77%36,999
Feb 20, 20266.846.965.715.87-14.56%78,788
Feb 19, 20267.247.546.706.87-7.16%51,822
Feb 18, 20267.237.677.207.40-3.77%53,877
Feb 17, 20267.318.207.317.69-9.85%104,485
Feb 13, 20267.018.907.008.53+17.98%437,130
Feb 12, 20268.018.077.007.23-8.71%135,168
Feb 11, 20268.218.317.307.92-4.35%126,133
Feb 10, 20268.909.977.778.28-8.00%281,758
Feb 9, 20269.009.328.229.00-2.72%99,230
Feb 6, 202612.9613.809.239.25-28.81%307,853
Feb 5, 202613.9514.5812.9913.00-6.96%122,963
Feb 4, 202614.0714.3412.6113.97-3.40%62,687
Feb 3, 202614.7915.0013.3614.46-6.26%73,454
Feb 2, 202615.9616.2515.0115.43-1.46%101,286
Jan 30, 202615.8017.8315.0115.65-13.84%191,596
Jan 29, 202623.7424.0516.2018.17+0.46%2,134,573
Jan 28, 202615.1418.3015.0018.08+10.24%250,689
Jan 27, 202616.3317.3815.0016.40-5.72%101,273
Jan 26, 202616.9317.8816.2017.40-8.52%192,427
Jan 23, 202619.8019.9917.4119.02-14.16%299,836
Jan 22, 202636.1738.2118.7222.16-7.67%4,470,818
Jan 21, 202624.7627.0023.8524.00-5.44%26,055
Jan 20, 202627.5530.7624.7025.38-6.62%43,347
Jan 16, 202628.1328.1325.8627.18+0.71%9,766
Jan 15, 202626.4929.5526.4026.99+1.28%12,387
Jan 14, 202627.9428.4825.8226.65-5.95%12,758
Jan 13, 202629.7029.9327.0028.33-6.64%12,613
Jan 12, 202631.2031.2028.8030.35-2.24%17,035
Jan 9, 202631.2133.6030.1231.04-5.05%15,752
Jan 8, 202633.5133.5130.7832.69-4.15%20,579
Jan 7, 202635.7636.0032.4034.11-5.25%20,378
Jan 6, 202632.1836.0029.7536.00+9.93%30,822
Jan 5, 202638.1638.4029.4032.75-10.52%29,716
Jan 2, 202636.9539.2432.5036.60-3.56%23,535
Dec 31, 202547.4148.0036.0037.95-22.02%25,485
Dec 30, 202558.6858.6848.6048.67-16.80%14,747
Dec 29, 202567.8068.4057.0158.49-15.23%12,181
Dec 26, 202571.4073.7467.2169.00-3.36%6,092
Dec 24, 202573.2074.4067.2071.40-3.25%8,081
Dec 23, 202581.6084.0073.8073.80-8.21%12,184
Dec 22, 2025112.80114.6077.4080.40-30.57%28,939
Dec 19, 2025112.80118.20111.00115.80+0.52%3,282
Dec 18, 2025120.60122.40111.03115.20-2.29%4,197
Dec 17, 2025124.80125.40117.60117.90-5.98%2,536
Dec 16, 2025133.20136.80121.80125.40-7.93%3,950
Dec 15, 2025148.80151.80135.60136.20-2.99%3,058
Dec 12, 2025147.60147.91138.60140.40-4.88%3,212
Dec 11, 2025150.00154.80141.00147.60-3.15%7,401
Dec 10, 2025136.80154.80133.84152.40+11.89%22,565
Dec 9, 2025138.00138.00130.20136.20-2.99%3,199
Dec 8, 2025135.60141.60131.33140.40+6.85%4,245
Dec 5, 2025142.80152.40124.20131.40-4.78%15,293
Dec 4, 2025135.60139.80133.20138.00+3.60%2,280
Dec 3, 2025124.20133.80124.02133.20+6.22%2,736
Dec 2, 2025129.60130.95123.60125.40-3.24%1,856
Dec 1, 2025136.20144.60128.90129.60-3.57%2,593
Nov 28, 2025138.60140.40134.40134.40-4.68%1,578
Nov 26, 2025120.00149.78119.41141.00+15.20%11,285
Nov 25, 2025121.80124.20114.00122.40+0.00%2,509
Nov 24, 2025119.40124.80114.00122.40+6.81%3,953
Nov 21, 2025107.40118.80102.24114.60+6.11%3,830
Nov 20, 2025112.20120.00108.00108.00-5.26%4,480
Nov 19, 2025128.40130.20113.70114.00-9.52%6,216
Nov 18, 2025108.60126.00108.60126.00+12.90%4,870
Nov 17, 2025123.00126.00104.40111.60-11.00%8,106
Nov 14, 2025132.60134.40124.25125.40-4.13%3,397
Nov 13, 2025151.80154.19129.00130.80-16.15%9,937
Nov 12, 2025159.60159.60152.40156.00-2.26%4,069

Daily open, high, low, close and volume for Healthcare Triangle, Inc. Common Stock (HCTI). Showing 250 trading days. Unadjusted prices.