Skip to main content

Healthcare Triangle Inc (NQ: HCTI )

0.4901 +0.0091 (+1.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.5050 0.5420 0.4562 0.4901 53,052 +0.01(+1.89%)
Jul 11, 2024 0.4681 0.4901 0.4447 0.4810 21,931 +0.01(+2.76%)
Jul 10, 2024 0.4580 0.4760 0.4569 0.4681 12,525 +0.01(+2.43%)
Jul 09, 2024 0.4600 0.4760 0.4495 0.4570 22,698 -0.01(-2.75%)
Jul 08, 2024 0.4800 0.4869 0.4600 0.4699 15,971 -0.00(-0.02%)
Jul 05, 2024 0.4952 0.4968 0.4550 0.4700 11,035 -0.00(-0.36%)
Jul 03, 2024 0.4620 0.5100 0.4620 0.4717 9,841 -0.00(-0.69%)
Jul 02, 2024 0.4780 0.5100 0.4750 0.4750 29,848 -0.00(-0.06%)
Jul 01, 2024 0.4900 0.5150 0.4498 0.4753 73,915 -0.04(-7.82%)
Jun 28, 2024 0.5200 0.5439 0.4962 0.5156 13,060 -0.00(-0.21%)
Jun 27, 2024 0.5380 0.5440 0.5110 0.5167 79,529 +0.02(+3.17%)
Jun 26, 2024 0.4710 0.5279 0.4513 0.5008 150,390 +0.02(+3.13%)
Jun 25, 2024 0.5610 0.5640 0.4313 0.4856 347,237 -0.05(-10.09%)
Jun 24, 2024 0.5500 0.5740 0.5250 0.5401 949,319 -0.02(-2.70%)
Jun 21, 2024 0.6197 0.6197 0.5487 0.5551 159,711 -0.08(-13.27%)
Jun 20, 2024 0.6500 0.6728 0.6166 0.6400 384,256 -0.03(-4.33%)
Jun 18, 2024 0.7400 0.7839 0.6400 0.6690 194,045 -0.07(-9.64%)
Jun 17, 2024 0.6410 0.7696 0.6000 0.7404 505,709 +0.07(+10.71%)
Jun 14, 2024 0.6601 0.6754 0.6100 0.6688 19,090 -0.00(-0.55%)
Jun 13, 2024 0.7100 0.7300 0.6561 0.6725 57,423 -0.04(-5.28%)
Jun 12, 2024 0.6900 0.7695 0.6800 0.7100 190,451 +0.00(+0.01%)
Jun 11, 2024 0.6105 0.7400 0.6099 0.7099 379,000 +0.10(+16.19%)
Jun 10, 2024 0.6050 0.6508 0.6010 0.6110 54,666 -0.02(-3.57%)
Jun 07, 2024 0.6653 0.6700 0.6140 0.6336 63,231 -0.02(-3.78%)
Jun 06, 2024 0.6470 0.6599 0.6320 0.6585 18,734 +0.02(+3.05%)
Jun 05, 2024 0.6280 0.6600 0.6204 0.6390 16,666 -0.02(-3.03%)
Jun 04, 2024 0.6500 0.7119 0.6200 0.6590 49,083 +0.02(+2.97%)
Jun 03, 2024 0.7200 0.7300 0.6300 0.6400 58,566 -0.06(-8.57%)
May 31, 2024 0.7190 0.7190 0.7000 0.7000 8,766 -0.02(-2.64%)
May 30, 2024 0.7251 0.7400 0.6862 0.7190 21,107 +0.03(+4.17%)
May 29, 2024 0.6720 0.7300 0.6720 0.6902 20,797 -0.00(-0.38%)
May 28, 2024 0.7245 0.7376 0.6724 0.6928 76,618 -0.01(-1.66%)
May 24, 2024 0.7611 0.7611 0.6710 0.7045 92,176 -0.04(-5.97%)
May 23, 2024 0.7200 0.7500 0.7200 0.7492 24,852 +0.02(+2.63%)
May 22, 2024 0.8400 0.8400 0.7201 0.7300 124,787 -0.13(-15.43%)
May 21, 2024 0.8100 0.8632 0.7814 0.8632 77,229 +0.08(+9.93%)
May 20, 2024 0.7900 0.7923 0.7467 0.7852 27,640 +0.01(+1.04%)
May 17, 2024 0.7700 0.8199 0.7524 0.7771 85,661 -0.01(-0.69%)
May 16, 2024 0.7800 0.8076 0.7557 0.7825 121,912 -0.02(-2.19%)
May 15, 2024 0.8265 0.8400 0.7599 0.8000 69,202 -0.03(-3.18%)
May 14, 2024 0.9000 0.9000 0.7373 0.8263 110,380 -0.05(-5.78%)
May 13, 2024 0.9700 0.9700 0.8485 0.8770 167,269 -0.13(-13.17%)
May 10, 2024 1.100 1.115 0.9900 1.010 85,751 -0.09(-8.27%)
May 09, 2024 1.180 1.280 1.060 1.101 153,732 -0.12(-9.75%)
May 08, 2024 1.240 1.270 1.170 1.220 107,315 -0.06(-4.69%)
May 07, 2024 1.250 1.290 1.150 1.280 258,362 +0.00(+0.00%)
May 06, 2024 1.330 1.460 1.270 1.280 540,235 -0.09(-6.57%)
May 03, 2024 1.650 1.780 1.230 1.370 24,540,558 +0.14(+11.38%)
May 02, 2024 1.260 1.260 1.210 1.230 10,746 -0.03(-2.38%)
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.