Healthcare Triangle Inc (NQ: HCTI )

3.740 -0.150 (-3.86%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 3.950 3.950 3.730 3.740 10,753 -0.15(-3.86%)
Sep 26, 2023 4.020 4.073 3.890 3.890 20,150 -0.21(-5.12%)
Sep 25, 2023 4.100 4.150 4.100 4.100 7,245 +0.00(+0.00%)
Sep 22, 2023 4.200 4.240 4.100 4.100 20,118 -0.12(-2.73%)
Sep 21, 2023 4.500 4.500 4.215 4.215 11,203 -0.32(-7.11%)
Sep 20, 2023 4.170 4.630 4.170 4.538 22,232 +0.37(+8.82%)
Sep 19, 2023 4.070 4.411 4.070 4.170 9,820 -0.02(-0.38%)
Sep 18, 2023 4.360 4.499 4.186 4.186 13,042 -0.31(-6.98%)
Sep 15, 2023 4.071 4.500 4.071 4.500 29,462 +0.14(+3.21%)
Sep 14, 2023 4.200 4.380 4.200 4.360 16,418 +0.16(+3.81%)
Sep 13, 2023 4.100 4.260 4.077 4.200 6,020 +0.09(+2.19%)
Sep 12, 2023 3.980 4.140 3.980 4.110 27,961 +0.05(+1.23%)
Sep 11, 2023 3.920 4.258 3.920 4.060 12,579 +0.08(+2.02%)
Sep 08, 2023 4.110 4.110 3.900 3.980 13,436 -0.13(-3.17%)
Sep 07, 2023 4.120 4.256 4.070 4.110 9,533 -0.09(-2.14%)
Sep 06, 2023 4.230 4.320 4.200 4.200 9,464 -0.03(-0.71%)
Sep 05, 2023 4.350 4.369 4.190 4.230 19,596 -0.14(-3.20%)
Sep 01, 2023 4.230 4.370 4.230 4.370 22,758 +0.19(+4.55%)
Aug 31, 2023 4.240 4.630 4.180 4.180 46,304 -0.10(-2.34%)
Aug 30, 2023 4.180 4.542 4.110 4.280 93,422 +0.08(+1.90%)
Aug 29, 2023 4.280 4.610 4.200 4.200 49,941 -0.03(-0.71%)
Aug 28, 2023 4.690 4.750 4.100 4.230 97,860 -0.41(-8.84%)
Aug 25, 2023 4.580 4.750 4.490 4.640 11,324 +0.05(+1.09%)
Aug 24, 2023 4.850 4.930 4.520 4.590 70,396 -0.32(-6.52%)
Aug 23, 2023 5.150 5.360 4.750 4.910 60,385 -0.28(-5.39%)
Aug 22, 2023 5.000 5.250 4.940 5.190 155,501 +0.27(+5.49%)
Aug 21, 2023 4.240 4.980 4.240 4.920 112,194 +0.61(+14.15%)
Aug 18, 2023 4.200 4.560 4.030 4.310 119,764 +0.06(+1.41%)
Aug 17, 2023 4.090 4.430 3.980 4.250 47,054 +0.08(+1.92%)
Aug 16, 2023 4.300 4.300 4.000 4.170 67,110 -0.09(-2.11%)
Aug 15, 2023 3.470 4.654 3.470 4.260 452,022 +0.72(+20.34%)
Aug 14, 2023 3.580 3.639 3.410 3.540 39,432 -0.11(-3.01%)
Aug 11, 2023 3.570 3.820 3.570 3.650 111,632 -0.06(-1.62%)
Aug 10, 2023 3.840 3.980 3.540 3.710 72,744 -0.21(-5.36%)
Aug 09, 2023 3.790 3.987 3.790 3.920 89,077 +0.08(+2.08%)
Aug 08, 2023 3.910 3.960 3.640 3.840 116,144 -0.15(-3.76%)
Aug 07, 2023 4.100 4.280 3.930 3.990 171,264 -0.08(-1.97%)
Aug 04, 2023 3.990 4.150 3.990 4.070 38,074 +0.00(+0.00%)
Aug 03, 2023 3.930 4.080 3.930 4.070 22,242 +0.01(+0.25%)
Aug 02, 2023 4.100 4.135 3.930 4.060 37,299 -0.14(-3.33%)
Aug 01, 2023 4.250 4.320 4.060 4.200 79,230 -0.22(-4.98%)
Jul 31, 2023 4.420 4.420 4.230 4.420 52,184 -0.01(-0.23%)
Jul 28, 2023 4.300 4.480 4.120 4.430 123,742 +0.13(+3.02%)
Jul 27, 2023 4.420 4.420 4.140 4.300 50,342 -0.12(-2.71%)
Jul 26, 2023 4.010 4.460 4.010 4.420 83,458 +0.32(+7.80%)
Jul 25, 2023 4.080 4.230 3.980 4.100 80,724 -0.13(-3.07%)
Jul 24, 2023 4.400 4.440 3.930 4.230 89,312 -0.38(-8.24%)
Jul 21, 2023 4.400 4.660 4.260 4.610 170,948 +0.24(+5.49%)
Jul 20, 2023 4.610 4.740 4.257 4.370 133,119 -0.43(-8.96%)
Jul 19, 2023 4.430 4.900 4.300 4.800 338,500 +0.21(+4.58%)
Jul 18, 2023 5.060 5.100 4.460 4.590 1,412,945 -0.05(-1.08%)
Jul 17, 2023 5.480 6.650 4.220 4.640 17,404,604 +0.99(+27.12%)
Jul 14, 2023 4.130 4.140 3.500 3.650 413,069 -0.65(-15.12%)
Jul 13, 2023 4.810 5.740 4.120 4.300 1,328,720 -1.90(-30.65%)
Jul 12, 2023 6.220 10.89 5.810 6.200 29,625,116 +2.94(+90.18%)
Jul 11, 2023 2.995 3.270 2.995 3.260 31,643 +0.25(+8.31%)
Jul 10, 2023 2.890 3.068 2.811 3.010 14,535 +0.07(+2.38%)
Jul 07, 2023 2.770 2.990 2.610 2.940 12,282 +0.08(+2.80%)
Jul 06, 2023 2.190 3.090 2.190 2.860 43,631 +0.52(+22.22%)
Jul 05, 2023 2.310 2.390 2.250 2.340 17,537 +0.04(+1.74%)
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.