Skip to main content

Healthcare Triangle Inc (NQ: HCTI )

0.8301 -0.0499 (-5.67%)
Streaming Delayed Price Updated: 10:06 AM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 0.9200 1.040 0.8642 0.8800 111,966 -0.07(-7.37%)
Dec 09, 2024 1.200 1.230 0.9200 0.9500 469,575 -0.23(-19.49%)
Dec 06, 2024 0.7500 1.660 0.7000 1.180 4,338,736 +0.49(+70.54%)
Dec 05, 2024 0.6600 0.7144 0.6500 0.6919 65,398 -0.00(-0.23%)
Dec 04, 2024 0.6464 0.9333 0.6110 0.6935 632,751 +0.07(+11.64%)
Dec 03, 2024 0.6600 0.6899 0.6212 0.6212 33,506 -0.02(-2.94%)
Dec 02, 2024 0.7071 0.7071 0.6400 0.6400 38,530 -0.05(-7.77%)
Nov 29, 2024 0.6596 0.7180 0.6500 0.6939 19,591 +0.01(+2.04%)
Nov 27, 2024 0.8100 0.8200 0.6620 0.6800 105,569 -0.15(-18.07%)
Nov 26, 2024 0.8500 0.9200 0.8300 0.8300 54,180 -0.06(-6.74%)
Nov 25, 2024 1.090 1.090 0.8514 0.8900 86,363 -0.20(-18.35%)
Nov 22, 2024 1.070 1.120 1.046 1.090 38,915 +0.02(+1.87%)
Nov 21, 2024 1.220 1.220 1.040 1.070 20,488 -0.08(-6.96%)
Nov 20, 2024 1.130 1.160 1.100 1.150 15,818 +0.02(+1.77%)
Nov 19, 2024 1.140 1.185 1.110 1.130 47,365 -0.01(-0.88%)
Nov 18, 2024 1.210 1.236 1.130 1.140 62,319 -0.02(-1.72%)
Nov 15, 2024 1.190 1.215 1.160 1.160 59,026 -0.04(-3.33%)
Nov 14, 2024 1.210 1.240 1.183 1.200 35,572 -0.02(-1.64%)
Nov 13, 2024 1.280 1.280 1.210 1.220 89,351 -0.03(-2.40%)
Nov 12, 2024 1.270 1.270 1.210 1.250 132,174 +0.00(+0.00%)
Nov 11, 2024 1.280 1.280 1.170 1.250 185,798 +0.00(+0.00%)
Nov 08, 2024 1.250 1.300 1.220 1.250 85,402 -0.03(-2.34%)
Nov 07, 2024 1.250 1.360 1.230 1.280 251,484 +0.03(+2.40%)
Nov 06, 2024 1.280 1.310 1.240 1.250 154,657 -0.06(-4.58%)
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 23,922 +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%)
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.