Healthcare Triangle, Inc. - Common Stock (HCTI)

4.1400
-0.8800 (-17.53%)
NASDAQ · Last Trade: Mar 1st, 5:53 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Healthcare Triangle, Inc. - Common Stock (HCTI)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/20265.325.503.854.14788,2314.14
2/26/20268.188.854.785.0214,400,3425.02
2/25/20265.786.395.525.814,562,9805.81
2/24/20265.275.985.245.8779,8005.87
2/23/20265.826.005.305.3633,7365.36
2/20/20266.846.965.715.8778,7885.87
2/19/20267.247.546.706.8751,1716.87
2/18/20267.237.677.207.4053,6077.40
2/17/20267.318.207.317.69101,2807.69
2/13/20267.018.907.008.53437,1308.53
2/12/20268.018.077.007.23134,4257.23
2/11/20268.208.317.307.92124,0437.92
2/10/20268.909.977.778.28280,8688.28
2/09/20260.150.160.140.155,853,9429.00
2/06/20260.220.230.150.1518,471,4959.25
2/05/20260.230.240.220.227,278,64613.00
2/04/20260.230.240.210.233,614,29013.97
2/03/20260.250.250.220.244,256,48814.46
2/02/20260.270.270.250.265,929,08515.43
1/30/20260.260.300.250.2611,495,74515.65
1/29/20260.400.400.270.30126,856,98318.17
1/28/20260.250.300.250.307,011,56618.08
1/27/20260.270.290.250.275,992,01116.40
1/26/20260.280.300.270.2911,357,09217.40
1/23/20260.330.330.290.3217,990,17319.02
1/22/20260.600.640.310.37267,554,64822.16
1/21/20260.410.450.400.401,512,01824.00
1/20/20260.460.510.410.422,588,59725.38
1/16/20260.470.470.430.45585,96327.18
1/15/20260.440.490.440.45734,29126.99
1/14/20260.470.470.430.44759,53626.65
1/13/20260.490.500.450.47743,86728.33
1/12/20260.520.520.480.511,012,10130.35
1/09/20260.520.560.500.52945,13831.04
1/08/20260.560.560.510.541,229,97732.69
1/07/20260.600.600.540.571,162,36934.11
1/06/20260.540.600.500.601,825,44636.00
1/05/20260.640.640.490.551,677,93832.75
1/02/20260.620.650.540.611,412,12336.60
12/31/20250.790.800.600.631,529,12537.95
12/30/20250.980.980.810.81883,43848.67
12/29/20251.131.140.950.97722,95758.49
12/26/20251.191.231.121.15365,51769.00
12/24/20251.221.241.121.19484,85671.40
12/23/20251.361.401.231.23730,12073.80
12/22/20251.881.911.291.341,720,23680.40
12/19/20251.881.971.851.93196,935115.80
12/18/20252.012.041.851.92251,412115.20
12/17/20252.082.091.961.97150,840117.90
12/16/20252.222.282.032.09236,979125.40
12/15/20252.482.532.262.27183,359136.20
12/12/20252.462.472.312.34192,694140.40
12/11/20252.502.582.352.46442,558147.60
12/10/20252.282.582.232.541,348,802152.40
12/09/20252.302.302.172.27190,875136.20
12/08/20252.262.362.192.34253,578140.40
12/05/20252.382.542.072.19917,598131.40
12/04/20252.262.332.222.30134,401138.00
12/03/20252.072.232.072.22163,911133.20
12/02/20252.162.182.062.09110,438125.40