Skip to main content

Healthcare Triangle Inc (NQ: HCTI )

0.1901 +0.0222 (+13.22%)
Streaming Delayed Price Updated: 12:38 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2022 0.1480 0.1900 0.1443 0.1679 1,206,088 +0.02(+17.41%)
Nov 25, 2022 0.1400 0.1600 0.1250 0.1430 687,732 +0.01(+5.22%)
Nov 23, 2022 0.1600 0.1980 0.1110 0.1359 5,037,489 -0.02(-15.06%)
Nov 22, 2022 0.2000 0.2000 0.1555 0.1600 257,045 -0.02(-10.11%)
Nov 21, 2022 0.1800 0.1900 0.1750 0.1780 104,404 -0.01(-6.32%)
Nov 18, 2022 0.1900 0.1900 0.1700 0.1900 208,192 +0.02(+12.43%)
Nov 17, 2022 0.1875 0.1900 0.1550 0.1690 272,829 -0.01(-5.43%)
Nov 16, 2022 0.1849 0.1940 0.1670 0.1787 255,009 +0.01(+8.30%)
Nov 15, 2022 0.1741 0.1918 0.1520 0.1650 227,803 +0.01(+6.80%)
Nov 14, 2022 0.1717 0.1717 0.1500 0.1545 140,644 -0.00(-2.83%)
Nov 11, 2022 0.1850 0.1850 0.1390 0.1590 1,310,848 -0.03(-14.15%)
Nov 10, 2022 0.2000 0.2100 0.1852 0.1852 379,617 -0.01(-5.03%)
Nov 09, 2022 0.2200 0.2200 0.1813 0.1950 350,565 -0.02(-9.39%)
Nov 08, 2022 0.2488 0.2488 0.1900 0.2152 479,623 -0.00(-2.18%)
Nov 07, 2022 0.2300 0.2400 0.2100 0.2200 199,422 -0.00(-1.03%)
Nov 04, 2022 0.2300 0.2300 0.2100 0.2223 250,745 -0.01(-3.22%)
Nov 03, 2022 0.2550 0.2550 0.2215 0.2297 157,426 -0.02(-6.24%)
Nov 02, 2022 0.2500 0.2627 0.2380 0.2450 157,288 -0.01(-2.00%)
Nov 01, 2022 0.2500 0.2700 0.2400 0.2500 506,381 -0.01(-3.47%)
Oct 31, 2022 0.2400 0.2800 0.2400 0.2590 476,567 +0.01(+5.28%)
Oct 28, 2022 0.2790 0.2799 0.2366 0.2460 683,001 -0.03(-10.55%)
Oct 27, 2022 0.3100 0.3200 0.2242 0.2750 1,285,215 -0.05(-16.59%)
Oct 26, 2022 0.5000 0.5000 0.3100 0.3297 1,479,808 -0.09(-21.50%)
Oct 25, 2022 0.4300 0.4700 0.3611 0.4200 1,872,809 +0.06(+16.67%)
Oct 24, 2022 0.4068 0.6390 0.3311 0.3600 5,777,404 -0.03(-7.10%)
Oct 21, 2022 0.3316 0.4100 0.3010 0.3875 191,782 +0.06(+18.28%)
Oct 20, 2022 0.3000 0.3690 0.3000 0.3276 14,749 +0.03(+8.51%)
Oct 19, 2022 0.3182 0.3500 0.3010 0.3019 19,050 -0.03(-9.93%)
Oct 18, 2022 0.3490 0.3490 0.2990 0.3352 79,737 +0.02(+6.41%)
Oct 17, 2022 0.3380 0.3609 0.2808 0.3150 44,264 -0.02(-7.08%)
Oct 14, 2022 0.3400 0.3446 0.3000 0.3390 24,198 -0.00(-0.12%)
Oct 13, 2022 0.3230 0.3636 0.3000 0.3394 66,909 +0.00(+0.50%)
Oct 12, 2022 0.3500 0.3990 0.3123 0.3377 58,254 +0.01(+1.99%)
Oct 11, 2022 0.3598 0.3663 0.3200 0.3311 62,321 -0.02(-6.20%)
Oct 10, 2022 0.4200 0.4200 0.3202 0.3530 23,129 +0.01(+2.53%)
Oct 07, 2022 0.3500 0.3638 0.3288 0.3443 75,636 +0.01(+4.33%)
Oct 06, 2022 0.3900 0.3897 0.3100 0.3300 153,200 +0.03(+10.00%)
Oct 05, 2022 0.3900 0.3900 0.2780 0.3000 259,249 -0.07(-19.87%)
Oct 04, 2022 0.4310 0.4310 0.3450 0.3744 158,690 +0.00(+1.19%)
Oct 03, 2022 0.4200 0.4200 0.3651 0.3700 9,548 -0.00(-0.27%)
Sep 30, 2022 0.3830 0.4000 0.3600 0.3710 27,825 -0.02(-6.08%)
Sep 29, 2022 0.4200 0.4211 0.3830 0.3950 23,174 -0.02(-5.95%)
Sep 28, 2022 0.4250 0.4251 0.3830 0.4200 14,783 -0.02(-3.89%)
Sep 27, 2022 0.3701 0.4554 0.3701 0.4370 30,003 +0.03(+8.03%)
Sep 26, 2022 0.4200 0.4201 0.3750 0.4045 62,160 +0.00(+0.60%)
Sep 23, 2022 0.4549 0.4774 0.3960 0.4021 66,548 -0.07(-14.26%)
Sep 22, 2022 0.4100 0.4950 0.3800 0.4690 212,045 +0.06(+14.39%)
Sep 21, 2022 0.4126 0.4435 0.4100 0.4100 153,346 +0.00(+0.00%)
Sep 20, 2022 0.4489 0.4570 0.4100 0.4100 21,349 -0.03(-6.82%)
Sep 19, 2022 0.4514 0.4930 0.4355 0.4400 35,641 -0.01(-2.22%)
Sep 16, 2022 0.5000 0.5186 0.4500 0.4500 75,847 -0.06(-11.76%)
Sep 15, 2022 0.5400 0.5474 0.5001 0.5100 50,722 -0.03(-5.38%)
Sep 14, 2022 0.5300 0.5500 0.5000 0.5390 113,411 +0.03(+5.69%)
Sep 13, 2022 0.5278 0.5287 0.4303 0.5100 110,608 +0.02(+3.74%)
Sep 12, 2022 0.5174 0.5287 0.4910 0.4916 17,035 -0.01(-2.63%)
Sep 09, 2022 0.5100 0.5350 0.4910 0.5049 65,232 +0.02(+5.19%)
Sep 08, 2022 0.4800 0.5100 0.4500 0.4800 49,403 +0.01(+3.16%)
Sep 07, 2022 0.4892 0.5000 0.4451 0.4653 218,958 -0.01(-3.06%)
Sep 06, 2022 0.5099 0.5257 0.4707 0.4800 81,602 -0.04(-7.64%)
Sep 02, 2022 0.5000 0.5298 0.4770 0.5197 108,808 -0.01(-1.92%)
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.