Skip to main content

Healthcare Triangle Inc (NQ: HCTI )

1.310 +0.030 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 1.330 1.350 1.250 1.310 180,528 +0.03(+2.34%)
Nov 04, 2024 1.310 1.330 1.220 1.280 1,407,952 -0.01(-0.78%)
Nov 01, 2024 1.410 1.530 1.260 1.290 535,652 -0.07(-5.15%)
Oct 31, 2024 1.290 1.550 1.290 1.360 1,146,540 +0.03(+2.26%)
Oct 30, 2024 1.340 1.492 1.220 1.330 3,952,963 +0.12(+9.92%)
Oct 29, 2024 1.140 1.420 1.130 1.210 3,320,180 -0.09(-6.92%)
Oct 28, 2024 1.040 1.900 0.9602 1.300 146,198,480 +0.72(+124.53%)
Oct 25, 2024 0.5100 0.5800 0.4900 0.5790 6,594,332 +0.04(+6.83%)
Oct 24, 2024 0.5400 0.5500 0.5000 0.5420 67,249 +0.02(+3.77%)
Oct 23, 2024 0.5500 0.5600 0.4910 0.5223 228,929 +0.06(+12.06%)
Oct 22, 2024 0.4700 0.5400 0.4650 0.4661 170,255 +0.00(+0.30%)
Oct 21, 2024 0.4600 0.4700 0.4290 0.4647 33,876 -0.00(-0.60%)
Oct 18, 2024 0.4400 0.4690 0.4103 0.4675 72,418 +0.02(+4.47%)
Oct 17, 2024 0.4376 0.4700 0.3648 0.4475 302,941 +0.04(+9.15%)
Oct 16, 2024 0.4000 0.4200 0.4000 0.4100 522,860 +0.00(+1.01%)
Oct 15, 2024 0.4200 0.4499 0.3930 0.4059 29,881 -0.01(-1.24%)
Oct 14, 2024 0.4300 0.4500 0.4050 0.4110 38,987 -0.01(-3.07%)
Oct 11, 2024 0.4100 0.4500 0.4000 0.4240 32,937 +0.01(+1.68%)
Oct 10, 2024 0.5178 0.5178 0.3800 0.4170 117,543 -0.09(-17.82%)
Oct 09, 2024 0.5189 0.5189 0.4685 0.5074 32,360 +0.02(+3.78%)
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 25,312 +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%)
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.