Healthcare Triangle, Inc. (HCTI)
NASDAQ: HCTI · Real-Time Price · USD
2.000
-0.160 (-7.41%)
Sep 3, 2025, 3:30 PM - Market open
Healthcare Triangle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.14 | 2.17 | 2.06 | 2.09 | - | -3.24% | 244,685 |
| Sep 2, 2025 | 2.16 | 2.29 | 2.11 | 2.16 | 2.16 | -4.85% | 398,872 |
| Aug 29, 2025 | 2.30 | 2.35 | 2.21 | 2.27 | 2.27 | -4.22% | 422,155 |
| Aug 28, 2025 | 2.59 | 2.61 | 2.36 | 2.37 | 2.37 | -9.20% | 683,077 |
| Aug 27, 2025 | 2.63 | 2.78 | 2.60 | 2.61 | 2.61 | -2.25% | 480,440 |
| Aug 26, 2025 | 2.72 | 2.79 | 2.60 | 2.67 | 2.67 | -2.20% | 623,120 |
| Aug 25, 2025 | 2.84 | 3.08 | 2.71 | 2.73 | 2.73 | -3.87% | 502,272 |
| Aug 22, 2025 | 2.79 | 3.01 | 2.66 | 2.84 | 2.84 | 3.27% | 610,714 |
| Aug 21, 2025 | 2.82 | 2.84 | 2.66 | 2.75 | 2.75 | -3.17% | 473,159 |
| Aug 20, 2025 | 3.06 | 3.06 | 2.55 | 2.84 | 2.84 | -5.65% | 888,096 |
| Aug 19, 2025 | 3.30 | 3.31 | 3.01 | 3.01 | 3.01 | -9.06% | 540,114 |
| Aug 18, 2025 | 3.65 | 3.73 | 3.30 | 3.31 | 3.31 | -17.04% | 1,006,152 |
| Aug 15, 2025 | 3.77 | 4.08 | 3.53 | 3.99 | 3.99 | 20.91% | 4,628,506 |
| Aug 14, 2025 | 3.19 | 3.30 | 3.09 | 3.30 | 3.30 | 1.85% | 1,080,746 |
| Aug 13, 2025 | 3.03 | 3.28 | 3.03 | 3.24 | 3.24 | 6.58% | 470,077 |
| Aug 12, 2025 | 3.03 | 3.17 | 2.97 | 3.04 | 3.04 | -1.62% | 424,417 |
| Aug 11, 2025 | 3.21 | 3.33 | 2.92 | 3.09 | 3.09 | -7.76% | 727,663 |
| Aug 8, 2025 | 3.08 | 3.60 | 3.08 | 3.35 | 3.35 | 8.77% | 819,404 |
| Aug 7, 2025 | 3.36 | 3.36 | 2.78 | 3.08 | 3.08 | -6.95% | 872,926 |
| Aug 6, 2025 | 3.81 | 3.81 | 3.15 | 3.31 | 3.31 | -18.87% | 1,255,768 |
| Aug 5, 2025 | 4.90 | 4.98 | 3.89 | 4.08 | 4.08 | -20.16% | 1,554,549 |
| Aug 4, 2025 | 5.13 | 5.70 | 4.94 | 5.11 | 5.11 | 7.58% | 4,185,663 |
| Aug 1, 2025 | 4.83 | 6.00 | 3.61 | 4.75 | 4.75 | -38.86% | 4,610,010 |
| Jul 31, 2025 | 8.49 | 10.21 | 7.52 | 7.77 | 7.77 | 3.31% | 2,033,170 |
| Jul 30, 2025 | 9.96 | 10.28 | 7.35 | 7.52 | 7.52 | -40.55% | 3,068,596 |
| Jul 29, 2025 | 15.66 | 16.06 | 11.73 | 12.65 | 12.65 | -12.26% | 2,184,271 |
| Jul 28, 2025 | 20.41 | 20.42 | 11.45 | 14.42 | 14.42 | -15.47% | 4,618,027 |
| Jul 25, 2025 | 18.40 | 21.66 | 14.19 | 17.06 | 17.06 | 26.14% | 8,562,147 |
| Jul 24, 2025 | 8.57 | 14.94 | 7.87 | 13.52 | 13.52 | 115.47% | 12,846,832 |
| Jul 23, 2025 | 6.75 | 7.10 | 5.48 | 6.28 | 6.28 | 32.64% | 3,777,483 |
| Jul 22, 2025 | 4.58 | 4.83 | 4.23 | 4.73 | 4.73 | 1.07% | 638,631 |
| Jul 21, 2025 | 4.71 | 4.98 | 3.56 | 4.68 | 4.68 | -2.60% | 754,410 |
| Jul 18, 2025 | 4.98 | 5.03 | 4.36 | 4.81 | 4.81 | -7.20% | 478,375 |
| Jul 17, 2025 | 5.10 | 5.18 | 4.98 | 5.18 | 5.18 | - | 412,086 |
| Jul 16, 2025 | 5.25 | 5.25 | 4.98 | 5.18 | 5.18 | 0.49% | 333,793 |
| Jul 15, 2025 | 5.18 | 5.30 | 5.06 | 5.15 | 5.15 | -0.96% | 273,811 |
| Jul 14, 2025 | 5.45 | 5.60 | 5.13 | 5.20 | 5.20 | -7.10% | 338,057 |
| Jul 11, 2025 | 5.98 | 5.98 | 5.18 | 5.60 | 5.60 | -5.86% | 490,333 |
| Jul 10, 2025 | 5.65 | 6.60 | 5.25 | 5.95 | 5.95 | 19.50% | 1,947,361 |
| Jul 9, 2025 | 5.25 | 5.40 | 4.98 | 4.98 | 4.98 | -7.83% | 564,712 |
| Jul 8, 2025 | 5.60 | 5.70 | 4.98 | 5.40 | 5.40 | -6.07% | 708,713 |
| Jul 7, 2025 | 6.30 | 6.40 | 5.23 | 5.75 | 5.75 | -9.76% | 906,121 |
| Jul 3, 2025 | 6.23 | 6.97 | 6.23 | 6.37 | 6.37 | 2.81% | 584,753 |
| Jul 2, 2025 | 6.47 | 6.57 | 6.03 | 6.20 | 6.20 | -8.46% | 665,851 |
| Jul 1, 2025 | 6.75 | 6.85 | 6.23 | 6.77 | 6.77 | -2.15% | 683,843 |
| Jun 30, 2025 | 6.08 | 7.35 | 5.80 | 6.92 | 6.92 | 20.34% | 1,185,631 |
| Jun 27, 2025 | 6.20 | 6.40 | 5.60 | 5.75 | 5.75 | -12.82% | 936,340 |
| Jun 26, 2025 | 6.21 | 6.87 | 5.98 | 6.60 | 6.60 | -14.52% | 1,317,473 |
| Jun 25, 2025 | 8.22 | 8.91 | 7.47 | 7.72 | 7.72 | -6.06% | 1,076,408 |
| Jun 24, 2025 | 8.24 | 8.69 | 7.59 | 8.22 | 8.22 | 6.45% | 1,562,255 |