Healthcare Triangle, Inc. (HCTI)
NASDAQ: HCTI · Real-Time Price · USD
2.700
-0.080 (-2.88%)
Mar 27, 2026, 4:00 PM EDT - Market closed
Healthcare Triangle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.73 | 2.85 | 2.60 | 2.70 | 2.70 | -2.88% | 417,928 |
| Mar 26, 2026 | 3.18 | 3.28 | 2.75 | 2.78 | 2.78 | -4.79% | 4,824,357 |
| Mar 25, 2026 | 2.75 | 2.95 | 2.65 | 2.92 | 2.92 | 11.45% | 164,996 |
| Mar 24, 2026 | 2.76 | 2.86 | 2.62 | 2.62 | 2.62 | -10.27% | 73,709 |
| Mar 23, 2026 | 2.68 | 3.00 | 2.62 | 2.92 | 2.92 | 11.45% | 81,889 |
| Mar 20, 2026 | 2.72 | 2.78 | 2.60 | 2.62 | 2.62 | -4.73% | 60,936 |
| Mar 19, 2026 | 2.79 | 2.92 | 2.66 | 2.75 | 2.75 | -3.17% | 55,032 |
| Mar 18, 2026 | 2.97 | 3.09 | 2.71 | 2.84 | 2.84 | -4.70% | 126,382 |
| Mar 17, 2026 | 2.74 | 3.10 | 2.67 | 2.98 | 2.98 | 14.18% | 171,380 |
| Mar 16, 2026 | 3.10 | 3.36 | 2.61 | 2.61 | 2.61 | -9.06% | 302,190 |
| Mar 13, 2026 | 2.94 | 3.04 | 2.86 | 2.87 | 2.87 | -2.05% | 86,561 |
| Mar 12, 2026 | 3.04 | 3.11 | 2.73 | 2.93 | 2.93 | -4.25% | 186,483 |
| Mar 11, 2026 | 2.72 | 3.29 | 2.72 | 3.06 | 3.06 | 12.50% | 492,684 |
| Mar 10, 2026 | 2.73 | 2.77 | 2.60 | 2.72 | 2.72 | -0.37% | 120,634 |
| Mar 9, 2026 | 2.68 | 2.74 | 2.50 | 2.73 | 2.73 | 1.11% | 115,450 |
| Mar 6, 2026 | 2.65 | 2.70 | 2.52 | 2.70 | 2.70 | -1.46% | 140,589 |
| Mar 5, 2026 | 2.69 | 2.77 | 2.55 | 2.74 | 2.74 | 2.62% | 124,330 |
| Mar 4, 2026 | 2.90 | 2.97 | 2.46 | 2.67 | 2.67 | -7.93% | 287,580 |
| Mar 3, 2026 | 3.30 | 3.35 | 2.83 | 2.90 | 2.90 | -17.61% | 395,909 |
| Mar 2, 2026 | 3.81 | 3.85 | 3.35 | 3.52 | 3.52 | -14.98% | 472,938 |
| Feb 27, 2026 | 5.32 | 5.50 | 3.85 | 4.14 | 4.14 | -17.53% | 760,488 |
| Feb 26, 2026 | 8.18 | 8.85 | 4.78 | 5.02 | 5.02 | -13.60% | 14,267,701 |
| Feb 25, 2026 | 5.78 | 6.39 | 5.52 | 5.81 | 5.81 | -1.02% | 310,754 |
| Feb 24, 2026 | 5.27 | 5.98 | 5.24 | 5.87 | 5.87 | 9.62% | 79,277 |
| Feb 23, 2026 | 5.82 | 6.00 | 5.30 | 5.36 | 5.36 | -8.77% | 32,384 |
| Feb 20, 2026 | 6.84 | 6.96 | 5.71 | 5.87 | 5.87 | -14.56% | 75,160 |
| Feb 19, 2026 | 7.24 | 7.54 | 6.70 | 6.87 | 6.87 | -7.16% | 50,371 |
| Feb 18, 2026 | 7.23 | 7.67 | 7.20 | 7.40 | 7.40 | -3.77% | 52,467 |
| Feb 17, 2026 | 7.31 | 8.20 | 7.31 | 7.69 | 7.69 | -9.85% | 100,483 |
| Feb 13, 2026 | 7.01 | 8.90 | 7.00 | 8.53 | 8.53 | 17.98% | 423,579 |
| Feb 12, 2026 | 8.01 | 8.07 | 7.00 | 7.23 | 7.23 | -8.71% | 133,369 |
| Feb 11, 2026 | 8.21 | 8.31 | 7.30 | 7.92 | 7.92 | -4.35% | 122,492 |
| Feb 10, 2026 | 8.90 | 9.97 | 7.77 | 8.28 | 8.28 | -8.00% | 279,315 |
| Feb 9, 2026 | 9.00 | 9.32 | 8.22 | 9.00 | 9.00 | -2.72% | 97,748 |
| Feb 6, 2026 | 12.96 | 13.80 | 9.23 | 9.25 | 9.25 | -28.81% | 307,853 |
| Feb 5, 2026 | 13.95 | 14.58 | 12.99 | 13.00 | 13.00 | -6.96% | 122,963 |
| Feb 4, 2026 | 14.07 | 14.34 | 12.61 | 13.97 | 13.97 | -3.40% | 62,687 |
| Feb 3, 2026 | 14.79 | 15.00 | 13.36 | 14.46 | 14.46 | -6.26% | 73,453 |
| Feb 2, 2026 | 15.96 | 16.25 | 15.01 | 15.43 | 15.43 | -1.46% | 101,285 |
| Jan 30, 2026 | 15.80 | 17.83 | 15.01 | 15.65 | 15.65 | -13.84% | 191,596 |
| Jan 29, 2026 | 23.74 | 24.05 | 16.20 | 18.17 | 18.17 | 0.46% | 2,134,576 |
| Jan 28, 2026 | 15.14 | 18.30 | 15.00 | 18.08 | 18.08 | 10.24% | 250,689 |
| Jan 27, 2026 | 16.33 | 17.38 | 15.00 | 16.40 | 16.40 | -5.72% | 101,273 |
| Jan 26, 2026 | 16.93 | 17.88 | 16.20 | 17.40 | 17.40 | -8.52% | 192,427 |
| Jan 23, 2026 | 19.80 | 19.99 | 17.41 | 19.02 | 19.02 | -14.16% | 299,836 |
| Jan 22, 2026 | 36.17 | 38.21 | 18.72 | 22.16 | 22.16 | -7.67% | 4,470,826 |
| Jan 21, 2026 | 24.76 | 27.00 | 23.85 | 24.00 | 24.00 | -5.44% | 26,055 |
| Jan 20, 2026 | 27.55 | 30.76 | 24.70 | 25.38 | 25.38 | -6.62% | 43,346 |
| Jan 16, 2026 | 28.13 | 28.13 | 25.86 | 27.18 | 27.18 | 0.71% | 9,766 |
| Jan 15, 2026 | 26.49 | 29.55 | 26.40 | 26.99 | 26.99 | 1.28% | 12,387 |