Skip to main content
logo
Healthcare Triangle, Inc. (HCTI)
NASDAQ: HCTI · Real-Time Price · USD
0.6200
-0.1911 (-23.56%)
Dec 31, 2025, 3:57 PM EST - Market open

Healthcare Triangle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 20250.790.800.630.60--26.03%1,345,437
Dec 30, 20250.980.980.810.810.81-16.80%865,776
Dec 29, 20251.131.140.950.970.97-15.23%677,374
Dec 26, 20251.191.231.121.151.15-3.36%357,684
Dec 24, 20251.221.241.121.191.19-3.25%477,184
Dec 23, 20251.361.401.231.231.23-8.21%731,026
Dec 22, 20251.881.911.291.341.34-30.57%1,709,843
Dec 19, 20251.881.971.851.931.930.52%191,608
Dec 18, 20252.012.041.851.921.92-2.29%251,422
Dec 17, 20252.082.091.961.971.97-5.98%152,170
Dec 16, 20252.222.282.032.092.09-7.93%237,007
Dec 15, 20252.482.532.262.272.27-2.99%182,851
Dec 12, 20252.462.472.312.342.34-4.88%191,109
Dec 11, 20252.502.582.352.462.46-3.15%442,908
Dec 10, 20252.282.582.232.542.5411.89%1,353,870
Dec 9, 20252.302.302.172.272.27-2.99%192,235
Dec 8, 20252.262.362.192.342.346.85%255,182
Dec 5, 20252.382.542.072.192.19-4.78%917,598
Dec 4, 20252.262.332.222.302.303.60%136,783
Dec 3, 20252.072.232.072.222.226.22%164,172
Dec 2, 20252.162.182.062.092.09-3.24%111,354
Dec 1, 20252.272.412.152.162.16-3.57%155,573
Nov 28, 20252.312.342.242.242.24-4.68%94,698
Nov 26, 20252.002.501.992.352.3515.20%677,118
Nov 25, 20252.032.071.902.042.04-150,545
Nov 24, 20251.992.081.902.042.046.81%237,172
Nov 21, 20251.791.981.701.911.916.11%229,825
Nov 20, 20251.872.001.801.801.80-5.26%268,826
Nov 19, 20252.142.171.901.901.90-9.52%374,573
Nov 18, 20251.812.101.812.102.1012.90%292,516
Nov 17, 20252.052.101.741.861.86-11.00%487,793
Nov 14, 20252.212.242.072.092.09-4.13%203,835
Nov 13, 20252.532.572.152.182.18-16.15%600,249
Nov 12, 20252.662.662.542.602.60-2.26%245,180
Nov 11, 20252.652.712.632.662.66-0.37%132,716
Nov 10, 20252.762.832.632.672.67-3.96%162,676
Nov 7, 20252.612.802.552.782.784.91%153,740
Nov 6, 20252.702.792.602.652.65-3.99%216,157
Nov 5, 20252.622.782.532.762.764.94%272,189
Nov 4, 20252.652.682.592.632.63-4.01%427,232
Nov 3, 20252.742.792.682.742.74-2.14%200,424
Oct 31, 20252.672.822.642.802.804.48%345,346
Oct 30, 20252.922.932.612.682.68-10.96%590,820
Oct 29, 20253.033.142.903.013.014.51%1,427,033
Oct 28, 20252.632.952.632.882.889.51%956,090
Oct 27, 20252.682.682.562.632.63-1.87%306,027
Oct 24, 20252.662.752.632.682.68-0.37%352,607
Oct 23, 20252.602.692.522.692.692.28%240,612
Oct 22, 20252.702.772.572.632.63-5.05%612,636
Oct 21, 20252.682.802.602.772.774.92%452,224