UK markets closed

Healthcare Triangle, Inc. (HCTI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.3700+0.1400 (+11.38%)
At close: 04:00PM EDT
1.3600 -0.01 (-0.73%)
After hours: 07:41PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.65001.78001.23001.37001.370024,450,944
02 May 20241.26001.26001.21001.23001.230010,700
01 May 20241.26001.28001.17001.26001.260013,600
30 Apr 20241.23001.24701.20001.20601.206010,000
29 Apr 20241.26001.32001.20001.20101.201013,600
26 Apr 20241.22001.27001.22001.27001.270010,200
25 Apr 20241.25001.28001.19001.20001.200044,400
24 Apr 20241.30001.30001.25001.28001.280027,400
23 Apr 20241.35001.37101.30001.34001.340012,100
22 Apr 20241.39001.39001.34001.39001.390016,400
19 Apr 20241.39001.48901.37001.40501.405021,600
18 Apr 20241.37001.40001.32001.39401.394020,700
17 Apr 20241.38801.38801.32001.32001.320042,900
16 Apr 20241.40401.49001.36001.39001.390019,700
15 Apr 20241.50001.50001.33001.36001.3600101,000
12 Apr 20241.46001.70001.43001.49001.4900230,900
11 Apr 20241.60001.63501.46001.50501.505034,300
10 Apr 20241.69001.70001.38001.53501.5350138,400
09 Apr 20241.77001.79001.67001.70001.7000122,900
08 Apr 20241.87001.93001.77001.80001.8000358,300
05 Apr 20241.96001.96001.77001.84001.8400120,900
04 Apr 20241.95002.25001.94102.01002.0100855,200
03 Apr 20241.84001.91001.78001.91001.910065,700
02 Apr 20241.81001.83001.77001.81001.810029,000
01 Apr 20241.90001.90001.79001.84001.840038,900
28 Mar 20241.85001.93001.83001.86001.860016,500
27 Mar 20241.86001.87501.79501.86001.860036,400
26 Mar 20241.79001.98001.79001.88001.880043,500
25 Mar 20241.95001.95001.80001.81001.810032,500
22 Mar 20241.90002.04001.85001.95001.950045,700
21 Mar 20241.92002.00001.88001.94001.940061,100
20 Mar 20242.00002.05001.85001.98001.980060,100
19 Mar 20241.84002.27001.79001.98001.9800593,200
18 Mar 20241.84001.92001.84001.90001.900014,900
15 Mar 20241.79001.91001.77001.90001.900014,200
14 Mar 20241.88001.88001.76001.85001.850042,300
13 Mar 20241.77001.91001.77001.91001.910023,300
12 Mar 20241.91001.96001.76001.78001.780063,100
11 Mar 20241.90001.96001.80001.94001.940049,700
08 Mar 20241.83001.90701.75001.85001.850031,000
07 Mar 20241.88001.88201.81001.86001.860013,800
06 Mar 20241.89002.06001.75401.93001.930055,300
05 Mar 20242.04002.07001.82001.90001.9000138,900
04 Mar 20241.97002.18001.95002.08002.0800187,000
01 Mar 20242.30002.96001.93001.97001.97002,269,400
29 Feb 20242.07002.09001.95002.02502.025035,900
28 Feb 20242.27002.30001.94002.01002.010057,900
27 Feb 20242.35002.35002.15002.24002.240029,600
26 Feb 20241.99002.20001.95102.20002.200063,400
23 Feb 20242.30002.30001.87001.91001.910060,400
22 Feb 20242.11002.21602.01002.16002.160098,400
21 Feb 20242.34002.49002.05002.08002.0800128,600
20 Feb 20242.27002.40002.16002.19002.190056,100
16 Feb 20242.51002.65002.32002.34002.340063,300
15 Feb 20242.92003.15502.70002.71802.7180123,700
14 Feb 20243.20003.99002.90003.57003.5700710,000
13 Feb 20243.43003.77003.16003.17203.172056,700
12 Feb 20243.17003.53003.16003.51003.510023,700
09 Feb 20243.78003.78003.10003.15003.150053,800
08 Feb 20243.53004.24003.19003.61003.6100447,200
07 Feb 20242.44002.88102.44002.87002.870015,600
06 Feb 20242.30002.39002.25002.37002.37009,800
05 Feb 20242.50002.52002.05002.16502.165052,600
02 Feb 20242.09002.47002.01002.01002.010023,700
01 Feb 20242.08002.08002.04502.07002.07001,400
31 Jan 20242.01002.09002.01002.02002.02005,900
30 Jan 20242.07002.07002.01002.01002.01003,300
29 Jan 20242.04002.14502.01002.07402.07409,400
26 Jan 20241.99002.14001.99002.14002.14001,100
25 Jan 20242.20002.20002.01002.01002.01007,300
24 Jan 20242.14002.18502.10002.18502.18504,100
23 Jan 20242.20002.20002.14002.14002.14001,600
22 Jan 20242.24002.34002.06002.22502.22506,900
19 Jan 20242.45002.47302.30002.30002.30008,600
18 Jan 20242.56002.56002.52002.52002.52001,500
17 Jan 20242.73702.73702.63502.69002.69002,200
16 Jan 20242.58002.64502.56002.59002.59003,300
12 Jan 20242.81002.81002.61302.62002.62006,800
11 Jan 20243.15003.15002.81002.81002.81004,400
10 Jan 20243.04603.12503.04603.10003.10001,200
09 Jan 20242.95003.19002.95003.14703.14707,100
08 Jan 20242.95002.96502.95002.95002.950014,100
05 Jan 20242.76502.97002.76502.90002.90004,800
04 Jan 20242.72002.95002.72002.95002.95002,000
03 Jan 20242.70002.86002.56002.86002.86003,800
02 Jan 20242.75002.97002.68002.85502.855010,200
29 Dec 20232.71002.75502.70002.74502.74502,600
28 Dec 20232.67002.91702.63002.79502.79506,700
27 Dec 20232.86002.86002.70002.70002.70005,400
26 Dec 20232.87002.97002.80002.96002.960015,600
22 Dec 20232.92103.03002.92102.97702.97701,400
21 Dec 20233.06003.06002.95102.95102.95102,000
20 Dec 20232.93002.94002.82002.93002.93002,600
19 Dec 20233.00003.17002.94002.94002.94003,600
18 Dec 20232.80003.17002.80002.99002.990015,600
15 Dec 20232.78002.86402.67002.77002.770014,700
14 Dec 20233.00003.15502.82002.84002.840017,800
13 Dec 20233.32003.32003.02003.02003.02006,200
12 Dec 20233.41603.41603.41603.41603.41601,400
11 Dec 20233.37003.42403.05003.26003.26008,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...