Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Healthcare Triangle, Inc. (HCTI)

Compare
0.2152
-0.0008
(-0.37%)
As of 9:36:26 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.21000.21520.21000.21520.215230,665
Apr 10, 20250.22000.23600.21100.21600.2160170,500
Apr 9, 20250.21900.24500.21600.23000.2300304,400
Apr 8, 20250.23600.24100.21400.22400.2240187,600
Apr 7, 20250.22300.25000.20000.23600.2360416,800
Apr 4, 20250.24900.24900.21600.22400.2240264,100
Apr 3, 20250.22900.26000.22100.23000.2300366,600
Apr 2, 20250.30100.32300.24000.25100.25101,211,500
Apr 1, 20250.30700.44000.30700.31100.31104,711,500
Mar 31, 20250.32000.32000.29500.30000.3000404,900
Mar 28, 20250.33300.36400.32000.32800.3280204,900
Mar 27, 20250.34600.35300.33300.34800.348079,700
Mar 26, 20250.33000.35500.33000.35400.354079,800
Mar 25, 20250.34700.34900.32900.33100.3310206,300
Mar 24, 20250.35600.37000.34800.36000.3600122,900
Mar 21, 20250.37000.38500.34000.37300.3730254,700
Mar 20, 20250.37000.37800.35200.36500.3650145,300
Mar 19, 20250.37900.38700.36200.38100.3810191,700
Mar 18, 20250.40500.40500.38500.39000.3900168,000
Mar 17, 20250.39000.42000.36900.39900.3990684,300
Mar 14, 20250.45000.46000.42000.45000.4500436,700
Mar 13, 20250.41500.49000.39000.45500.45501,942,800
Mar 12, 20250.44000.49000.35100.41900.419034,438,100
Mar 11, 20250.30000.34500.30000.32500.325015,964,200
Mar 10, 20250.33000.35700.30100.31000.3100478,100
Mar 7, 20250.36000.37500.34000.35700.3570363,800
Mar 6, 20250.34000.36700.34000.36700.3670105,300
Mar 5, 20250.34500.36900.34000.35400.3540181,800
Mar 4, 20250.38000.38000.31100.34600.3460428,000
Mar 3, 20250.41000.41800.36400.37800.3780656,000
Feb 28, 20250.44100.47500.41100.44600.4460759,800
Feb 27, 20250.40500.50900.40500.43500.43503,042,800
Feb 26, 20250.54100.65000.46200.51000.510077,836,700
Feb 25, 20250.33100.40800.31000.38000.380013,014,300
Feb 24, 20250.39500.44000.32100.33700.3370816,100
Feb 21, 20250.48000.48800.39500.39500.3950928,400
Feb 20, 20250.46000.52900.43800.50300.5030832,000
Feb 19, 20250.63600.64900.43100.45800.45803,187,600
Feb 18, 20250.79100.87600.60000.72000.720062,496,600
Feb 14, 20250.50500.50800.45200.47900.47907,163,400
Feb 13, 20250.54800.63000.50100.58400.58401,481,000
Feb 12, 20250.58000.58000.50100.54800.5480173,800
Feb 11, 20250.60000.61800.55000.57800.5780101,300
Feb 10, 20250.62100.63000.55400.61000.6100128,900
Feb 7, 20250.65000.66000.59500.63000.6300138,500
Feb 6, 20250.69400.70100.63500.64900.6490214,800
Feb 5, 20250.76000.76000.67500.71500.7150101,600
Feb 4, 20250.71200.77500.71200.73000.730082,200
Feb 3, 20250.71100.71200.65000.71200.712049,300
Jan 31, 20250.75000.77000.65000.70000.7000298,400
Jan 30, 20250.78300.80000.75000.77500.775013,400
Jan 29, 20250.75000.81700.75000.79800.7980115,500
Jan 28, 20250.79600.79600.75000.76800.768038,700
Jan 27, 20250.89000.90000.75700.82100.821066,300
Jan 24, 20250.84000.87500.79500.79500.795096,900
Jan 23, 20250.88500.89000.83500.86900.869035,600
Jan 22, 20250.90000.90000.85000.88500.885034,600
Jan 21, 20250.93400.95800.89000.90100.901071,300
Jan 17, 20250.87000.97000.85000.95800.9580106,800
Jan 16, 20250.86900.89300.85000.85000.850022,300
Jan 15, 20250.91000.93000.82000.85300.853088,500
Jan 14, 20250.99000.99000.89000.93800.938093,800
Jan 13, 20251.00001.04000.92000.95600.956050,000
Jan 10, 20251.11001.14800.95001.03001.0300117,200
Jan 8, 20251.17001.18501.02001.08001.0800147,100
Jan 7, 20251.46001.48001.21001.23001.2300266,300
Jan 6, 20251.19001.75001.15901.70001.70001,484,700
Jan 3, 20250.94701.20000.94101.20001.200010,140,900
Jan 2, 20250.90000.97800.88000.89000.8900149,100
Dec 31, 20240.82701.60000.82000.98600.98603,420,600
Dec 30, 20240.78000.82700.76000.82700.827058,900
Dec 27, 20240.81000.81200.73100.80000.800025,100
Dec 26, 20240.78000.80600.74300.75500.755031,000
Dec 24, 20240.75200.80900.73000.73200.732016,300
Dec 23, 20240.81000.82000.77000.77800.778013,000
Dec 20, 20240.84000.84000.77100.82000.820012,100
Dec 19, 20240.82700.83900.80800.82500.82509,300
Dec 18, 20240.88700.90400.78900.85700.857027,600
Dec 17, 20240.85100.88300.76000.88300.883049,200
Dec 16, 20240.91800.92000.85000.90000.900030,200
Dec 13, 20240.87000.98000.85000.90000.900013,200
Dec 12, 20240.87000.98500.87000.93000.930087,500
Dec 11, 20240.85400.90600.80100.85600.856070,000
Dec 10, 20240.92201.04000.86400.88000.8800112,000
Dec 9, 20241.20001.23000.92000.95000.9500469,600
Dec 6, 20240.75001.66000.70001.18001.18004,338,700
Dec 5, 20240.66000.71400.65000.69200.692066,200
Dec 4, 20240.64600.93300.61100.69400.6940634,500
Dec 3, 20240.66000.69000.62100.62100.621034,700
Dec 2, 20240.70700.70700.64000.64000.640038,500
Nov 29, 20240.66000.71800.65000.69400.694019,600
Nov 27, 20240.81000.82000.66200.68000.6800105,600
Nov 26, 20240.85000.92000.83000.83000.830054,200
Nov 25, 20241.09001.09000.85100.89000.890087,000
Nov 22, 20241.07001.12001.04601.09001.090038,900
Nov 21, 20241.22001.22001.04001.07001.070020,500
Nov 20, 20241.13001.16001.10001.15001.150015,800
Nov 19, 20241.14001.18501.11001.13001.130047,400
Nov 18, 20241.21001.23701.13001.14001.140062,300
Nov 15, 20241.19001.21501.16001.16001.160058,800
Nov 14, 20241.21001.24001.18301.20001.200036,600
Nov 13, 20241.28001.28001.21001.22001.220089,400
Nov 12, 20241.27001.27001.21001.25001.2500132,200
Nov 11, 20241.28001.28001.17001.25001.2500185,700
Nov 8, 20241.25001.30001.22001.25001.250085,300
Nov 7, 20241.25001.36001.23001.28001.2800251,500
Nov 6, 20241.28001.31001.24001.25001.2500154,700
Nov 5, 20241.33001.35001.25001.31001.3100182,600
Nov 4, 20241.31001.33001.22001.28001.28001,409,000
Nov 1, 20241.41001.53001.26001.29001.2900535,700
Oct 31, 20241.29001.55001.29001.36001.36001,154,100
Oct 30, 20241.34001.49201.22001.33001.33003,966,500
Oct 29, 20241.14001.42001.13001.21001.21003,327,000
Oct 28, 20241.04001.90000.96001.30001.3000146,378,200
Oct 25, 20240.51000.58000.49000.57900.57906,594,300
Oct 24, 20240.54000.55000.50000.54200.542067,200
Oct 23, 20240.55000.56000.49100.52200.5220228,600
Oct 22, 20240.47000.54000.46500.46600.4660170,300
Oct 21, 20240.45800.47000.42900.46500.465034,400
Oct 18, 20240.44000.46900.41000.46800.468072,300
Oct 17, 20240.43800.47000.36500.44800.4480303,300
Oct 16, 20240.40000.42000.40000.41000.4100533,000
Oct 15, 20240.42200.45000.39300.40600.406029,900
Oct 14, 20240.43000.45000.40500.41100.411039,000
Oct 11, 20240.41000.45000.40000.42400.424032,900
Oct 10, 20240.51800.51800.38000.41700.4170117,500
Oct 9, 20240.51900.51900.46900.50700.507051,900
Oct 8, 20240.48800.49800.46100.48900.489073,400
Oct 7, 20240.50100.55000.50000.50000.500066,900
Oct 4, 20240.50400.54000.49000.51500.515025,300
Oct 3, 20240.45400.52900.45000.51100.5110116,300
Oct 2, 20240.45000.49200.43000.46700.467053,600
Oct 1, 20240.47000.48300.45500.45500.455018,400
Sep 30, 20240.45900.51300.44000.49000.4900113,000
Sep 27, 20240.44000.46000.40800.46000.4600252,500
Sep 26, 20240.41400.47400.40300.45500.4550429,100
Sep 25, 20240.38600.43500.38600.42300.42302,411,200
Sep 24, 20240.38600.48000.37100.39700.39701,076,100
Sep 23, 20240.38500.38500.36000.36600.366051,200
Sep 20, 20240.41000.43500.37300.39000.390079,300
Sep 19, 20240.44500.48000.37100.41000.4100281,100
Sep 18, 20240.38800.51900.37500.43000.43001,737,000
Sep 17, 20240.33500.57200.31000.45500.455024,362,100
Sep 16, 20240.32900.33400.30000.31900.3190120,600
Sep 13, 20240.52000.52000.29000.33000.3300837,200
Sep 12, 20240.46000.53000.45000.51200.5120692,800
Sep 11, 20240.51900.55300.45300.46500.4650207,700
Sep 10, 20240.72500.72900.51200.59200.5920159,400
Sep 9, 20240.72900.75000.69000.73000.730038,800
Sep 6, 20240.73000.73900.69500.69900.699038,600
Sep 5, 20240.71900.73900.69100.73900.739023,100
Sep 4, 20240.75000.76000.65000.70700.707056,700
Sep 3, 20240.74000.74800.69000.73000.730064,500
Aug 30, 20240.72000.74800.70000.70400.704045,500
Aug 29, 20240.70400.72000.67000.71200.712032,900
Aug 28, 20240.67800.73800.61000.70400.7040119,900
Aug 27, 20240.56700.68000.56700.64200.642073,600
Aug 26, 20240.56600.60900.56000.57500.575021,300
Aug 23, 20240.59000.59800.54000.56500.565029,600
Aug 22, 20240.56100.58100.53000.54200.542038,900
Aug 21, 20240.53600.54000.49100.54000.540040,000
Aug 20, 20240.54000.54000.52600.53600.53603,400
Aug 19, 20240.48700.55000.48100.51200.512021,000
Aug 16, 20240.50700.54100.50000.52100.521036,700
Aug 15, 20240.53600.55700.50000.53600.536011,300
Aug 14, 20240.51800.55000.51800.52900.529048,800
Aug 13, 20240.51600.54000.51000.52600.526013,700
Aug 12, 20240.46200.50000.46200.50000.500040,200
Aug 9, 20240.48900.48900.43100.46700.467028,000
Aug 8, 20240.54000.56000.45300.47000.470073,300
Aug 7, 20240.61100.61300.52000.52400.5240108,400
Aug 6, 20240.63000.68600.61100.61100.611026,200
Aug 5, 20240.62000.68600.60700.63000.630015,900
Aug 2, 20240.60200.69000.60200.68900.689033,400
Aug 1, 20240.65500.65500.60900.62500.625035,700
Jul 31, 20240.66900.70300.65300.65800.658017,700
Jul 30, 20240.76000.76000.66000.70000.700038,000
Jul 29, 20240.65000.74000.65000.74000.740059,900
Jul 26, 20240.66000.72000.65000.65000.650061,300
Jul 25, 20240.70200.73000.65100.68000.680094,100
Jul 24, 20240.64100.72400.60000.72400.7240134,600
Jul 23, 20240.53600.69000.49200.66100.6610408,900
Jul 22, 20240.53000.60300.46900.55300.5530628,800
Jul 19, 20240.51700.69000.49100.57100.57102,201,100
Jul 18, 20240.51200.54200.48700.50300.503019,300
Jul 17, 20240.54800.54800.50300.52800.528017,500
Jul 16, 20240.51000.52000.47400.51300.51308,600
Jul 15, 20240.52900.52900.46900.49400.494022,800
Jul 12, 20240.50500.54200.45600.49000.490053,100
Jul 11, 20240.46800.49000.44500.48100.481021,900
Jul 10, 20240.45800.47600.45700.46800.468012,500
Jul 9, 20240.46000.47600.44900.45700.457022,700
Jul 8, 20240.48000.48700.46000.47000.470015,900
Jul 5, 20240.49500.49700.45500.47000.470010,900
Jul 3, 20240.46200.51000.46200.47200.47209,800
Jul 2, 20240.47800.51000.47500.47500.475029,800
Jul 1, 20240.49000.51500.45000.47500.475073,900
Jun 28, 20240.52000.54400.49600.51600.516013,100
Jun 27, 20240.53800.54400.51100.51700.517079,800
Jun 26, 20240.47100.52800.45100.50100.5010152,400
Jun 25, 20240.56100.56400.43100.48600.4860348,100
Jun 24, 20240.55000.57400.52500.54000.5400951,300
Jun 21, 20240.62000.62000.54900.55500.5550159,700
Jun 20, 20240.65000.67300.61700.64000.6400427,400
Jun 18, 20240.74000.78400.64000.66900.6690194,000
Jun 17, 20240.64100.77000.60000.74000.7400538,400
Jun 14, 20240.66000.67500.61000.66900.669019,100
Jun 13, 20240.71000.73000.65600.67300.673057,400
Jun 12, 20240.69300.76900.68000.71000.7100190,500
Jun 11, 20240.61100.74000.61000.71000.7100379,100
Jun 10, 20240.60500.65100.60100.61100.611054,700
Jun 7, 20240.66500.67000.61400.63400.634063,200
Jun 6, 20240.64700.66000.63200.65900.659019,700
Jun 5, 20240.62800.66000.62000.63900.639016,700
Jun 4, 20240.65000.71200.62000.65900.659049,100
Jun 3, 20240.72000.73000.63000.64000.640058,600
May 31, 20240.71900.71900.70000.70000.70008,800
May 30, 20240.72500.74000.68600.71900.719022,300
May 29, 20240.67200.73000.67200.69000.690020,800
May 28, 20240.72500.73800.67200.69300.693076,500
May 24, 20240.76100.76100.67100.70500.705091,600
May 23, 20240.72000.75000.72000.74900.749024,800
May 22, 20240.84000.84000.72000.73000.7300125,300
May 21, 20240.81300.86300.78100.86300.863077,200
May 20, 20240.79000.79200.74700.78500.785027,600
May 17, 20240.77000.82000.75200.77700.777085,700
May 16, 20240.78100.80800.75600.78300.7830121,900
May 15, 20240.82700.84000.76000.80000.800069,200
May 14, 20240.90000.90000.73700.82600.8260110,400
May 13, 20240.97000.97000.84900.87700.8770167,400
May 10, 20241.10001.11500.99001.01001.010085,800
May 9, 20241.18001.28001.06001.10101.1010154,800
May 8, 20241.24001.27001.17001.22001.2200107,600
May 7, 20241.25001.29001.15001.28001.2800259,900
May 6, 20241.33001.46001.27001.28001.2800540,600
May 3, 20241.65001.78001.23001.37001.370024,540,500
May 2, 20241.26001.26001.21001.23001.230010,700
May 1, 20241.26001.28001.17001.26001.260013,600
Apr 30, 20241.23001.24701.20001.20601.206010,000
Apr 29, 20241.26001.32001.20001.20101.201013,600
Apr 26, 20241.22001.27001.22001.27001.270010,200
Apr 25, 20241.25001.28001.19001.20001.200044,400
Apr 24, 20241.30001.30001.25001.28001.280027,400
Apr 23, 20241.35001.37101.30001.34001.340012,100
Apr 22, 20241.39001.39001.34001.39001.390016,400
Apr 19, 20241.39001.48901.37001.40501.405021,600
Apr 18, 20241.37001.40001.32001.39401.394020,700
Apr 17, 20241.38801.38801.32001.32001.320042,900
Apr 16, 20241.40401.49001.36001.39001.390019,700
Apr 15, 20241.50001.50001.33001.36001.3600101,000
Apr 12, 20241.46001.70001.43001.49001.4900230,900
Apr 11, 20241.60001.63501.46001.50501.505034,300

Related Tickers

LGMK LogicMark, Inc.
0.0106
+12.77%
 
MNDR Mobile-health Network Solutions
1.5700
-7.10%
 
FOXO FOXO Technologies Inc.
0.1127
-4.52%
 
HLTHQ Cue Health Inc.
0.0000
0.00%
 
MGRX Mangoceuticals, Inc.
1.5500
-1.27%
 
MSPR MSP Recovery, Inc.
3.0660
+139.53%
 
ACON Aclarion, Inc.
9.03
+5.28%
 
PHLT Performant Healthcare, Inc.
2.4500
+1.24%
 
VSEE VSee Health, Inc.
1.0900
0.00%
 
OPRX OptimizeRx Corporation
8.23
+0.85%