Healthcare Triangle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.32	0.32	0.31	0.31	-	-6.55%	18,317
Mar 28, 2025	0.33	0.36	0.32	0.33	0.33	-5.86%	204,907
Mar 27, 2025	0.35	0.35	0.33	0.35	0.35	-1.58%	79,916
Mar 26, 2025	0.33	0.36	0.33	0.35	0.35	6.88%	79,892
Mar 25, 2025	0.35	0.35	0.33	0.33	0.33	-8.00%	206,331
Mar 24, 2025	0.36	0.37	0.35	0.36	0.36	-3.49%	122,928
Mar 21, 2025	0.37	0.39	0.34	0.37	0.37	2.16%	254,699
Mar 20, 2025	0.37	0.38	0.35	0.37	0.37	-4.22%	145,743
Mar 19, 2025	0.38	0.39	0.36	0.38	0.38	-2.26%	191,743
Mar 18, 2025	0.40	0.40	0.39	0.39	0.39	-2.30%	168,013
Mar 17, 2025	0.39	0.42	0.37	0.40	0.40	-11.29%	684,328
Mar 14, 2025	0.45	0.46	0.42	0.45	0.45	-1.19%	436,745
Mar 13, 2025	0.42	0.49	0.39	0.46	0.46	8.69%	1,942,809
Mar 12, 2025	0.44	0.49	0.35	0.42	0.42	28.92%	34,438,082
Mar 11, 2025	0.30	0.34	0.30	0.33	0.33	4.84%	15,964,198
Mar 10, 2025	0.33	0.36	0.30	0.31	0.31	-13.17%	308,118
Mar 7, 2025	0.36	0.37	0.34	0.36	0.36	-2.80%	363,795
Mar 6, 2025	0.34	0.37	0.34	0.37	0.37	3.76%	105,257
Mar 5, 2025	0.35	0.37	0.34	0.35	0.35	2.46%	181,806
Mar 4, 2025	0.38	0.38	0.31	0.35	0.35	-8.48%	428,020
Mar 3, 2025	0.41	0.42	0.36	0.38	0.38	-15.36%	655,995
Feb 28, 2025	0.44	0.48	0.41	0.45	0.45	2.60%	759,761
Feb 27, 2025	0.41	0.51	0.41	0.43	0.43	-14.76%	3,042,799
Feb 26, 2025	0.54	0.65	0.46	0.51	0.51	34.21%	78,053,784
Feb 25, 2025	0.33	0.41	0.31	0.38	0.38	12.93%	13,014,338
Feb 24, 2025	0.40	0.44	0.32	0.34	0.34	-14.81%	816,130
Feb 21, 2025	0.48	0.49	0.40	0.40	0.40	-21.47%	928,413
Feb 20, 2025	0.46	0.53	0.44	0.50	0.50	9.83%	832,039
Feb 19, 2025	0.64	0.65	0.43	0.46	0.46	-36.38%	3,187,571
Feb 18, 2025	0.79	0.88	0.60	0.72	0.72	50.32%	62,496,619
Feb 14, 2025	0.51	0.51	0.45	0.48	0.48	-18.02%	7,163,362
Feb 13, 2025	0.55	0.63	0.50	0.58	0.58	6.61%	1,481,030
Feb 12, 2025	0.58	0.58	0.50	0.55	0.55	-5.12%	173,757
Feb 11, 2025	0.60	0.62	0.55	0.58	0.58	-5.28%	101,324
Feb 10, 2025	0.62	0.63	0.55	0.61	0.61	-3.18%	128,935
Feb 7, 2025	0.65	0.66	0.59	0.63	0.63	-2.96%	138,458
Feb 6, 2025	0.69	0.70	0.63	0.65	0.65	-9.22%	214,788
Feb 5, 2025	0.76	0.76	0.67	0.71	0.71	-2.07%	101,636
Feb 4, 2025	0.71	0.78	0.71	0.73	0.73	2.60%	82,234
Feb 3, 2025	0.71	0.71	0.65	0.71	0.71	1.64%	49,314
Jan 31, 2025	0.75	0.77	0.65	0.70	0.70	-9.68%	298,371
Jan 30, 2025	0.78	0.80	0.75	0.78	0.78	-2.88%	13,360
Jan 29, 2025	0.75	0.82	0.75	0.80	0.80	3.91%	115,528
Jan 28, 2025	0.80	0.80	0.75	0.77	0.77	-6.46%	38,679
Jan 27, 2025	0.89	0.90	0.76	0.82	0.82	3.26%	66,283
Jan 24, 2025	0.84	0.88	0.80	0.80	0.80	-8.54%	96,907
Jan 23, 2025	0.88	0.89	0.84	0.87	0.87	-1.74%	35,626
Jan 22, 2025	0.90	0.90	0.85	0.88	0.88	-1.81%	34,866
Jan 21, 2025	0.93	0.96	0.89	0.90	0.90	-5.90%	71,365
Jan 17, 2025	0.87	0.97	0.85	0.96	0.96	12.63%	106,813