Skip to main content

Healthcare Triangle Inc (NQ: HCTI )

2.010 -0.230 (-10.27%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 2.270 2.300 1.940 2.010 57,899 -0.23(-10.27%)
Feb 27, 2024 2.350 2.350 2.150 2.240 29,596 +0.04(+1.82%)
Feb 26, 2024 1.990 2.200 1.951 2.200 63,528 +0.30(+15.78%)
Feb 23, 2024 2.300 2.300 1.870 1.900 60,379 -0.26(-12.04%)
Feb 22, 2024 2.110 2.216 2.010 2.160 98,076 +0.08(+3.85%)
Feb 21, 2024 2.340 2.490 2.050 2.080 128,565 -0.11(-5.02%)
Feb 20, 2024 2.270 2.400 2.160 2.190 56,094 -0.15(-6.41%)
Feb 16, 2024 2.510 2.650 2.320 2.340 64,468 -0.38(-13.91%)
Feb 15, 2024 2.920 3.155 2.700 2.718 123,685 -0.85(-23.86%)
Feb 14, 2024 3.200 3.990 2.900 3.570 709,393 +0.40(+12.57%)
Feb 13, 2024 3.430 3.770 3.160 3.171 52,485 -0.34(-9.64%)
Feb 12, 2024 3.170 3.530 3.160 3.510 23,383 +0.36(+11.43%)
Feb 09, 2024 3.780 3.780 3.100 3.150 53,803 -0.46(-12.74%)
Feb 08, 2024 3.530 4.240 3.190 3.610 446,141 +0.74(+25.78%)
Feb 07, 2024 2.440 2.881 2.440 2.870 15,559 +0.50(+21.10%)
Feb 06, 2024 2.300 2.390 2.250 2.370 9,751 +0.21(+9.47%)
Feb 05, 2024 2.500 2.520 2.050 2.165 52,586 +0.15(+7.71%)
Feb 02, 2024 2.090 2.470 2.010 2.010 23,652 -0.06(-2.89%)
Feb 01, 2024 2.080 2.080 2.045 2.070 1,440 +0.05(+2.48%)
Jan 31, 2024 2.010 2.090 2.010 2.020 5,888 +0.01(+0.50%)
Jan 30, 2024 2.070 2.070 2.010 2.010 3,280 -0.06(-3.09%)
Jan 29, 2024 2.040 2.145 2.010 2.074 9,447 -0.07(-3.08%)
Jan 26, 2024 1.990 2.140 1.990 2.140 1,077 +0.13(+6.47%)
Jan 25, 2024 2.200 2.200 2.010 2.010 7,333 -0.17(-7.99%)
Jan 24, 2024 2.140 2.185 2.100 2.185 4,105 +0.04(+2.08%)
Jan 23, 2024 2.200 2.200 2.140 2.140 1,595 -0.08(-3.82%)
Jan 22, 2024 2.240 2.340 2.060 2.225 6,889 -0.08(-3.27%)
Jan 19, 2024 2.450 2.473 2.300 2.300 8,639 -0.22(-8.73%)
Jan 18, 2024 2.560 2.560 2.520 2.520 1,501 -0.17(-6.32%)
Jan 17, 2024 2.737 2.737 2.635 2.690 2,220 +0.10(+3.86%)
Jan 16, 2024 2.580 2.645 2.560 2.590 3,316 -0.03(-1.15%)
Jan 12, 2024 2.810 2.810 2.613 2.620 6,827 -0.19(-6.76%)
Jan 11, 2024 3.150 3.150 2.810 2.810 4,366 -0.29(-9.35%)
Jan 10, 2024 3.046 3.125 3.046 3.100 1,161 -0.05(-1.50%)
Jan 09, 2024 2.950 3.190 2.950 3.147 7,107 +0.20(+6.68%)
Jan 08, 2024 2.950 2.965 2.950 2.950 14,135 +0.05(+1.73%)
Jan 05, 2024 2.765 2.970 2.765 2.900 4,766 -0.05(-1.69%)
Jan 04, 2024 2.720 2.950 2.720 2.950 2,029 +0.09(+3.15%)
Jan 03, 2024 2.700 2.860 2.560 2.860 3,801 +0.00(+0.17%)
Jan 02, 2024 2.750 2.970 2.740 2.855 10,247 +0.11(+4.01%)
Dec 29, 2023 2.710 2.755 2.700 2.745 2,579 -0.05(-1.79%)
Dec 28, 2023 2.670 2.917 2.630 2.795 6,738 +0.09(+3.52%)
Dec 27, 2023 2.860 2.860 2.700 2.700 5,356 -0.26(-8.78%)
Dec 26, 2023 2.870 2.970 2.800 2.960 15,633 -0.02(-0.57%)
Dec 22, 2023 2.921 3.030 2.921 2.977 1,447 +0.03(+0.89%)
Dec 21, 2023 3.060 3.060 2.951 2.951 1,983 +0.02(+0.70%)
Dec 20, 2023 2.930 2.940 2.820 2.930 2,625 -0.01(-0.34%)
Dec 19, 2023 3.000 3.170 2.940 2.940 3,570 -0.05(-1.67%)
Dec 18, 2023 2.800 3.170 2.800 2.990 15,577 +0.22(+7.94%)
Dec 15, 2023 2.780 2.864 2.670 2.770 14,713 -0.07(-2.46%)
Dec 14, 2023 3.000 3.155 2.820 2.840 17,800 -0.18(-5.96%)
Dec 13, 2023 3.320 3.320 3.020 3.020 6,210 -0.40(-11.59%)
Dec 12, 2023 3.420 3.416 3.416 3.416 1,376 +0.16(+4.78%)
Dec 11, 2023 3.370 3.424 3.050 3.260 8,208 -0.20(-5.64%)
Dec 08, 2023 3.530 3.650 3.410 3.455 9,806 -0.21(-5.60%)
Dec 07, 2023 3.600 3.725 3.555 3.660 2,079 -0.01(-0.27%)
Dec 06, 2023 3.820 3.820 3.664 3.670 2,826 +0.01(+0.27%)
Dec 05, 2023 3.690 3.770 3.660 3.660 2,296 -0.12(-3.17%)
Dec 04, 2023 3.740 3.800 3.510 3.780 3,558 +0.03(+0.82%)
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.