Skip to main content

Healthcare Triangle Inc (NQ: HCTI )

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.860 1.875 1.795 1.860 36,556 -0.02(-1.06%)
Mar 26, 2024 1.790 1.980 1.790 1.880 43,475 +0.07(+3.87%)
Mar 25, 2024 1.950 1.950 1.800 1.810 32,713 -0.14(-7.18%)
Mar 22, 2024 1.900 2.040 1.850 1.950 47,626 +0.01(+0.52%)
Mar 21, 2024 1.920 2.000 1.880 1.940 52,075 -0.04(-2.02%)
Mar 20, 2024 2.000 2.050 1.850 1.980 58,963 +0.00(+0.00%)
Mar 19, 2024 1.840 2.270 1.790 1.980 589,818 +0.08(+4.21%)
Mar 18, 2024 1.840 1.920 1.840 1.900 14,891 +0.00(+0.00%)
Mar 15, 2024 1.790 1.910 1.770 1.900 14,191 +0.05(+2.70%)
Mar 14, 2024 1.880 1.880 1.760 1.850 42,298 -0.06(-3.14%)
Mar 13, 2024 1.770 1.910 1.770 1.910 23,272 +0.13(+7.30%)
Mar 12, 2024 1.910 1.960 1.760 1.780 63,053 -0.16(-8.24%)
Mar 11, 2024 1.900 1.960 1.800 1.940 49,734 +0.09(+4.86%)
Mar 08, 2024 1.830 1.907 1.750 1.850 31,038 -0.01(-0.54%)
Mar 07, 2024 1.880 1.882 1.810 1.860 14,104 -0.07(-3.63%)
Mar 06, 2024 1.890 2.060 1.754 1.930 55,323 +0.03(+1.58%)
Mar 05, 2024 2.040 2.070 1.820 1.900 138,906 -0.18(-8.65%)
Mar 04, 2024 1.970 2.180 1.950 2.080 186,898 +0.11(+5.58%)
Mar 01, 2024 2.300 2.960 1.930 1.970 2,274,333 -0.05(-2.72%)
Feb 29, 2024 2.070 2.090 1.950 2.025 35,863 +0.02(+0.75%)
Feb 28, 2024 2.270 2.300 1.940 2.010 57,899 -0.23(-10.27%)
Feb 27, 2024 2.350 2.350 2.150 2.240 29,596 +0.04(+1.82%)
Feb 26, 2024 1.990 2.200 1.951 2.200 63,528 +0.30(+15.78%)
Feb 23, 2024 2.300 2.300 1.870 1.900 60,379 -0.26(-12.04%)
Feb 22, 2024 2.110 2.216 2.010 2.160 98,076 +0.08(+3.85%)
Feb 21, 2024 2.340 2.490 2.050 2.080 128,565 -0.11(-5.02%)
Feb 20, 2024 2.270 2.400 2.160 2.190 56,094 -0.15(-6.41%)
Feb 16, 2024 2.510 2.650 2.320 2.340 64,468 -0.38(-13.91%)
Feb 15, 2024 2.920 3.155 2.700 2.718 123,685 -0.85(-23.86%)
Feb 14, 2024 3.200 3.990 2.900 3.570 709,393 +0.40(+12.57%)
Feb 13, 2024 3.430 3.770 3.160 3.171 52,485 -0.34(-9.64%)
Feb 12, 2024 3.170 3.530 3.160 3.510 23,383 +0.36(+11.43%)
Feb 09, 2024 3.780 3.780 3.100 3.150 53,803 -0.46(-12.74%)
Feb 08, 2024 3.530 4.240 3.190 3.610 446,141 +0.74(+25.78%)
Feb 07, 2024 2.440 2.881 2.440 2.870 15,559 +0.50(+21.10%)
Feb 06, 2024 2.300 2.390 2.250 2.370 9,751 +0.21(+9.47%)
Feb 05, 2024 2.500 2.520 2.050 2.165 52,586 +0.15(+7.71%)
Feb 02, 2024 2.090 2.470 2.010 2.010 23,652 -0.06(-2.89%)
Feb 01, 2024 2.080 2.080 2.045 2.070 1,440 +0.05(+2.48%)
Jan 31, 2024 2.010 2.090 2.010 2.020 5,888 +0.01(+0.50%)
Jan 30, 2024 2.070 2.070 2.010 2.010 3,280 -0.06(-3.09%)
Jan 29, 2024 2.040 2.145 2.010 2.074 9,447 -0.07(-3.08%)
Jan 26, 2024 1.990 2.140 1.990 2.140 1,077 +0.13(+6.47%)
Jan 25, 2024 2.200 2.200 2.010 2.010 7,333 -0.17(-7.99%)
Jan 24, 2024 2.140 2.185 2.100 2.185 4,105 +0.04(+2.08%)
Jan 23, 2024 2.200 2.200 2.140 2.140 1,595 -0.08(-3.82%)
Jan 22, 2024 2.240 2.340 2.060 2.225 6,889 -0.08(-3.27%)
Jan 19, 2024 2.450 2.473 2.300 2.300 8,639 -0.22(-8.73%)
Jan 18, 2024 2.560 2.560 2.520 2.520 1,501 -0.17(-6.32%)
Jan 17, 2024 2.737 2.737 2.635 2.690 2,220 +0.10(+3.86%)
Jan 16, 2024 2.580 2.645 2.560 2.590 3,316 -0.03(-1.15%)
Jan 12, 2024 2.810 2.810 2.613 2.620 6,827 -0.19(-6.76%)
Jan 11, 2024 3.150 3.150 2.810 2.810 4,366 -0.29(-9.35%)
Jan 10, 2024 3.046 3.125 3.046 3.100 1,161 -0.05(-1.50%)
Jan 09, 2024 2.950 3.190 2.950 3.147 7,107 +0.20(+6.68%)
Jan 08, 2024 2.950 2.965 2.950 2.950 14,135 +0.05(+1.73%)
Jan 05, 2024 2.765 2.970 2.765 2.900 4,766 -0.05(-1.69%)
Jan 04, 2024 2.720 2.950 2.720 2.950 2,029 +0.09(+3.15%)
Jan 03, 2024 2.700 2.860 2.560 2.860 3,801 +0.00(+0.17%)
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.