Healthcare Triangle, Inc. (HCTI)

Healthcare Triangle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	0.87	0.89	0.85	0.85	0.85	-0.34%	22,283
Jan 15, 2025	0.91	0.93	0.82	0.85	0.85	-9.06%	88,611
Jan 14, 2025	0.99	0.99	0.89	0.94	0.94	-1.83%	93,834
Jan 13, 2025	1.00	1.04	0.92	0.96	0.96	-7.23%	50,046
Jan 10, 2025	1.11	1.15	0.95	1.03	1.03	-4.63%	117,179
Jan 8, 2025	1.17	1.19	1.02	1.08	1.08	-12.20%	147,059
Jan 7, 2025	1.46	1.48	1.21	1.23	1.23	-27.65%	266,332
Jan 6, 2025	1.19	1.75	1.16	1.70	1.70	41.67%	1,484,745
Jan 3, 2025	0.95	1.20	0.94	1.20	1.20	34.83%	10,140,872
Jan 2, 2025	0.90	0.98	0.88	0.89	0.89	-9.77%	149,073
Dec 31, 2024	0.83	1.60	0.82	0.99	0.99	19.26%	3,420,628
Dec 30, 2024	0.78	0.83	0.76	0.83	0.83	3.39%	59,261
Dec 27, 2024	0.81	0.81	0.73	0.80	0.80	5.96%	25,120
Dec 26, 2024	0.78	0.81	0.74	0.76	0.76	3.20%	30,979
Dec 24, 2024	0.75	0.81	0.73	0.73	0.73	-5.93%	16,297
Dec 23, 2024	0.81	0.82	0.77	0.78	0.78	-5.15%	13,048
Dec 20, 2024	0.84	0.84	0.77	0.82	0.82	-0.61%	12,128
Dec 19, 2024	0.83	0.84	0.81	0.83	0.83	-3.72%	9,275
Dec 18, 2024	0.89	0.90	0.79	0.86	0.86	-2.96%	27,573
Dec 17, 2024	0.85	0.88	0.76	0.88	0.88	-1.89%	49,204
Dec 16, 2024	0.92	0.92	0.85	0.90	0.90	-0.01%	30,273
Dec 13, 2024	0.87	0.98	0.85	0.90	0.90	-3.22%	13,168
Dec 12, 2024	0.87	0.98	0.87	0.93	0.93	8.64%	87,484
Dec 11, 2024	0.85	0.91	0.80	0.86	0.86	-2.73%	69,976
Dec 10, 2024	0.92	1.04	0.86	0.88	0.88	-7.37%	112,142
Dec 9, 2024	1.20	1.23	0.92	0.95	0.95	-19.49%	469,776
Dec 6, 2024	0.75	1.66	0.70	1.18	1.18	70.54%	4,338,731
Dec 5, 2024	0.66	0.71	0.65	0.69	0.69	-0.23%	66,249
Dec 4, 2024	0.65	0.93	0.61	0.69	0.69	11.64%	634,514
Dec 3, 2024	0.66	0.69	0.62	0.62	0.62	-2.94%	34,706
Dec 2, 2024	0.71	0.71	0.64	0.64	0.64	-7.78%	38,545
Nov 29, 2024	0.66	0.72	0.65	0.69	0.69	2.06%	19,591
Nov 27, 2024	0.81	0.82	0.66	0.68	0.68	-18.07%	105,569
Nov 26, 2024	0.85	0.92	0.83	0.83	0.83	-6.74%	54,183
Nov 25, 2024	1.09	1.09	0.85	0.89	0.89	-18.35%	86,962
Nov 22, 2024	1.07	1.12	1.05	1.09	1.09	1.87%	38,915
Nov 21, 2024	1.22	1.22	1.04	1.07	1.07	-6.96%	20,704
Nov 20, 2024	1.13	1.16	1.10	1.15	1.15	1.77%	16,136
Nov 19, 2024	1.14	1.19	1.11	1.13	1.13	-0.88%	47,375
Nov 18, 2024	1.21	1.24	1.13	1.14	1.14	-1.72%	62,319
Nov 15, 2024	1.19	1.22	1.16	1.16	1.16	-3.33%	59,026
Nov 14, 2024	1.21	1.24	1.18	1.20	1.20	-1.64%	36,587
Nov 13, 2024	1.28	1.28	1.21	1.22	1.22	-2.40%	89,398
Nov 12, 2024	1.27	1.27	1.21	1.25	1.25	-	132,194
Nov 11, 2024	1.28	1.28	1.17	1.25	1.25	-	186,025
Nov 8, 2024	1.25	1.30	1.22	1.25	1.25	-2.34%	85,402
Nov 7, 2024	1.25	1.36	1.23	1.28	1.28	2.40%	251,530
Nov 6, 2024	1.28	1.31	1.24	1.25	1.25	-4.58%	155,051
Nov 5, 2024	1.33	1.35	1.25	1.31	1.31	2.34%	182,605
Nov 4, 2024	1.31	1.33	1.22	1.28	1.28	-0.78%	1,408,971
Nov 1, 2024	1.41	1.53	1.26	1.29	1.29	-5.15%	535,652
Oct 31, 2024	1.29	1.55	1.29	1.36	1.36	2.26%	1,154,090
Oct 30, 2024	1.34	1.49	1.22	1.33	1.33	9.92%	3,966,514
Oct 29, 2024	1.14	1.42	1.13	1.21	1.21	-6.92%	3,326,959
Oct 28, 2024	1.04	1.90	0.96	1.30	1.30	124.53%	145,481,459
Oct 25, 2024	0.51	0.58	0.49	0.58	0.58	6.83%	6,594,277
Oct 24, 2024	0.54	0.55	0.50	0.54	0.54	3.77%	67,249
Oct 23, 2024	0.55	0.56	0.49	0.52	0.52	12.06%	228,929
Oct 22, 2024	0.47	0.54	0.47	0.47	0.47	0.30%	170,255
Oct 21, 2024	0.46	0.47	0.43	0.46	0.46	-0.60%	34,428
Oct 18, 2024	0.44	0.47	0.41	0.47	0.47	4.47%	72,418
Oct 17, 2024	0.44	0.47	0.36	0.45	0.45	9.15%	303,311
Oct 16, 2024	0.40	0.42	0.40	0.41	0.41	1.01%	533,015
Oct 15, 2024	0.42	0.45	0.39	0.41	0.41	-1.24%	29,881
Oct 14, 2024	0.43	0.45	0.41	0.41	0.41	-3.07%	38,987
Oct 11, 2024	0.41	0.45	0.40	0.42	0.42	1.68%	32,937
Oct 10, 2024	0.52	0.52	0.38	0.42	0.42	-17.82%	117,543
Oct 9, 2024	0.52	0.52	0.47	0.51	0.51	3.78%	51,873
Oct 8, 2024	0.49	0.50	0.46	0.49	0.49	-2.24%	73,459
Oct 7, 2024	0.50	0.55	0.50	0.50	0.50	-2.80%	66,932
Oct 4, 2024	0.50	0.54	0.49	0.51	0.51	0.67%	25,312
Oct 3, 2024	0.45	0.53	0.45	0.51	0.51	9.44%	116,257
Oct 2, 2024	0.45	0.49	0.43	0.47	0.47	2.55%	53,800
Oct 1, 2024	0.47	0.48	0.46	0.46	0.46	-7.06%	18,478
Sep 30, 2024	0.46	0.51	0.44	0.49	0.49	6.52%	113,140
Sep 27, 2024	0.44	0.46	0.41	0.46	0.46	1.08%	252,474
Sep 26, 2024	0.41	0.47	0.40	0.46	0.46	7.64%	429,073

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.