Healthcare Triangle Inc. (HCTI)
NASDAQ: HCTI
· Real-Time Price · USD
2.17
0.09 (4.33%)
At close: Sep 04, 2025, 3:59 PM
HCTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 2.00 | 2.18 | 2.00 | 2.08 | 2.08 | 3.48% | 369,566 |
| Sep 3, 2025 | 2.14 | 2.17 | 2.00 | 2.01 | 2.01 | -6.94% | 423,317 |
| Sep 2, 2025 | 2.16 | 2.29 | 2.11 | 2.16 | 2.16 | -4.85% | 398,900 |
| Aug 29, 2025 | 2.30 | 2.35 | 2.21 | 2.27 | 2.27 | -4.22% | 422,200 |
| Aug 28, 2025 | 2.59 | 2.61 | 2.36 | 2.37 | 2.37 | -9.20% | 683,100 |
| Aug 27, 2025 | 2.63 | 2.78 | 2.60 | 2.61 | 2.61 | -2.25% | 480,440 |
| Aug 26, 2025 | 2.72 | 2.79 | 2.60 | 2.67 | 2.67 | -2.20% | 623,120 |
| Aug 25, 2025 | 2.84 | 3.08 | 2.71 | 2.73 | 2.73 | -3.87% | 502,300 |
| Aug 22, 2025 | 2.79 | 3.01 | 2.66 | 2.84 | 2.84 | 3.27% | 610,714 |
| Aug 21, 2025 | 2.82 | 2.84 | 2.66 | 2.75 | 2.75 | -3.17% | 473,200 |
| Aug 20, 2025 | 3.06 | 3.06 | 2.55 | 2.84 | 2.84 | -5.65% | 888,100 |
| Aug 19, 2025 | 3.30 | 3.31 | 3.01 | 3.01 | 3.01 | -9.06% | 540,114 |
| Aug 18, 2025 | 3.65 | 3.73 | 3.30 | 3.31 | 3.31 | -17.04% | 1,006,200 |
| Aug 15, 2025 | 3.77 | 4.08 | 3.53 | 3.99 | 3.99 | 20.91% | 4,628,506 |
| Aug 14, 2025 | 3.19 | 3.30 | 3.09 | 3.30 | 3.30 | 1.85% | 1,080,746 |
| Aug 13, 2025 | 3.03 | 3.28 | 3.03 | 3.24 | 3.24 | 6.58% | 470,100 |
| Aug 12, 2025 | 3.03 | 3.17 | 2.97 | 3.04 | 3.04 | -1.62% | 424,417 |
| Aug 11, 2025 | 3.21 | 3.33 | 2.92 | 3.09 | 3.09 | -7.76% | 727,700 |
| Aug 8, 2025 | 3.08 | 3.60 | 3.08 | 3.35 | 3.35 | 8.77% | 819,404 |
| Aug 7, 2025 | 3.36 | 3.36 | 2.78 | 3.08 | 3.08 | -6.95% | 872,926 |