Healthcare Triangle Inc. (HCTI)
0.32
0.02 (6.81%)
At close: Apr 01, 2025, 3:59 PM
0.32
-0.74%
After-hours: Apr 01, 2025, 07:59 PM EDT
Healthcare Triangle Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | -0.03 | -9.09% | 390,257 |
| Mar 28, 2025 | 0.33 | 0.36 | 0.32 | 0.33 | -0.02 | -5.71% | 204,907 |
| Mar 27, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 79,916 |
| Mar 26, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.02 | 6.06% | 79,892 |
| Mar 25, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | -0.03 | -8.33% | 206,331 |
| Mar 24, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | -0.01 | -2.70% | 122,928 |
| Mar 21, 2025 | 0.37 | 0.38 | 0.34 | 0.37 | 0.00 | 0.00% | 254,700 |
| Mar 20, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | -0.01 | -2.63% | 145,743 |
| Mar 19, 2025 | 0.38 | 0.39 | 0.36 | 0.38 | -0.01 | -2.56% | 191,743 |
| Mar 18, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | -0.01 | -2.50% | 168,013 |
| Mar 17, 2025 | 0.39 | 0.42 | 0.37 | 0.40 | -0.05 | -11.11% | 684,328 |
| Mar 14, 2025 | 0.45 | 0.46 | 0.42 | 0.45 | -0.01 | -2.17% | 436,745 |
| Mar 13, 2025 | 0.42 | 0.49 | 0.39 | 0.46 | 0.04 | 9.52% | 1,942,809 |
| Mar 12, 2025 | 0.44 | 0.49 | 0.35 | 0.42 | 0.10 | 31.25% | 34,438,100 |
| Mar 11, 2025 | 0.30 | 0.34 | 0.30 | 0.32 | 0.01 | 3.23% | 15,964,200 |
| Mar 10, 2025 | 0.33 | 0.36 | 0.30 | 0.31 | -0.05 | -13.89% | 478,100 |
| Mar 7, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | -0.01 | -2.70% | 363,800 |
| Mar 6, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.02 | 5.71% | 105,300 |
| Mar 5, 2025 | 0.34 | 0.37 | 0.34 | 0.35 | 0.00 | 0.00% | 181,806 |
| Mar 4, 2025 | 0.38 | 0.38 | 0.31 | 0.35 | -0.03 | -7.89% | 428,020 |
| Mar 3, 2025 | 0.41 | 0.42 | 0.36 | 0.38 | -0.07 | -15.56% | 656,000 |
| Feb 28, 2025 | 0.44 | 0.48 | 0.41 | 0.45 | 0.02 | 4.65% | 759,800 |
| Feb 27, 2025 | 0.40 | 0.51 | 0.40 | 0.43 | -0.08 | -15.69% | 3,042,800 |
| Feb 26, 2025 | 0.54 | 0.65 | 0.46 | 0.51 | 0.13 | 34.21% | 78,053,800 |
| Feb 25, 2025 | 0.33 | 0.41 | 0.31 | 0.38 | 0.04 | 11.76% | 13,014,338 |
| Feb 24, 2025 | 0.40 | 0.44 | 0.32 | 0.34 | -0.06 | -15.00% | 816,130 |
| Feb 21, 2025 | 0.48 | 0.49 | 0.40 | 0.40 | -0.10 | -20.00% | 928,413 |
| Feb 20, 2025 | 0.46 | 0.53 | 0.44 | 0.50 | 0.04 | 8.70% | 832,039 |
| Feb 19, 2025 | 0.64 | 0.65 | 0.43 | 0.46 | -0.26 | -36.11% | 3,187,600 |
| Feb 18, 2025 | 0.79 | 0.88 | 0.60 | 0.72 | 0.24 | 50.00% | 62,496,619 |
| Feb 14, 2025 | 0.50 | 0.51 | 0.45 | 0.48 | -0.10 | -17.24% | 7,163,400 |
| Feb 13, 2025 | 0.55 | 0.63 | 0.50 | 0.58 | 0.03 | 5.45% | 1,481,030 |
| Feb 12, 2025 | 0.58 | 0.58 | 0.50 | 0.55 | -0.03 | -5.17% | 173,800 |
| Feb 11, 2025 | 0.60 | 0.62 | 0.55 | 0.58 | -0.03 | -4.92% | 101,324 |
| Feb 10, 2025 | 0.62 | 0.63 | 0.55 | 0.61 | -0.02 | -3.17% | 128,935 |
| Feb 7, 2025 | 0.65 | 0.66 | 0.59 | 0.63 | -0.02 | -3.08% | 138,500 |
| Feb 6, 2025 | 0.69 | 0.70 | 0.63 | 0.65 | -0.06 | -8.45% | 214,800 |
| Feb 5, 2025 | 0.76 | 0.76 | 0.67 | 0.71 | -0.02 | -2.74% | 101,636 |
| Feb 4, 2025 | 0.71 | 0.78 | 0.71 | 0.73 | 0.02 | 2.82% | 82,234 |
| Feb 3, 2025 | 0.71 | 0.71 | 0.65 | 0.71 | 0.01 | 1.43% | 49,314 |
| Jan 31, 2025 | 0.75 | 0.77 | 0.65 | 0.70 | -0.08 | -10.26% | 298,400 |
| Jan 30, 2025 | 0.78 | 0.80 | 0.75 | 0.78 | -0.02 | -2.50% | 13,400 |
| Jan 29, 2025 | 0.75 | 0.82 | 0.75 | 0.80 | 0.03 | 3.90% | 115,528 |
| Jan 28, 2025 | 0.80 | 0.80 | 0.75 | 0.77 | -0.05 | -6.10% | 38,700 |
| Jan 27, 2025 | 0.89 | 0.90 | 0.76 | 0.82 | 0.02 | 2.50% | 66,300 |
| Jan 24, 2025 | 0.84 | 0.88 | 0.80 | 0.80 | -0.07 | -8.05% | 96,907 |
| Jan 23, 2025 | 0.88 | 0.89 | 0.84 | 0.87 | -0.01 | -1.14% | 35,626 |
| Jan 22, 2025 | 0.90 | 0.90 | 0.85 | 0.88 | -0.02 | -2.22% | 34,866 |
| Jan 21, 2025 | 0.93 | 0.96 | 0.89 | 0.90 | -0.06 | -6.25% | 71,365 |
| Jan 17, 2025 | 0.87 | 0.97 | 0.85 | 0.96 | 0.11 | 12.94% | 106,813 |