Skip to main content
logo
Healthcare Triangle, Inc. (HCTI)
NASDAQ: HCTI · Real-Time Price · USD
2.680
-0.010 (-0.37%)
At close: Oct 24, 2025, 4:00 PM EDT
2.630
-0.050 (-1.87%)
After-hours: Oct 24, 2025, 7:44 PM EDT

Healthcare Triangle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.662.752.632.70-0.37%309,967
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
Oct 20, 20252.672.712.622.642.64-1.12%236,188
Oct 17, 20252.622.702.562.672.671.91%519,608
Oct 16, 20252.762.802.592.622.62-5.76%544,691
Oct 15, 20252.842.902.692.782.78-2.11%679,786
Oct 14, 20252.843.002.832.842.84-1.05%547,662
Oct 13, 20252.782.952.702.872.873.24%570,502
Oct 10, 20252.812.922.692.782.780.72%2,448,626
Oct 9, 20253.223.262.502.762.76-17.86%4,616,929
Oct 8, 20252.753.402.733.363.3621.74%1,543,087
Oct 7, 20252.642.782.642.762.763.76%469,468
Oct 6, 20252.752.762.602.662.66-0.37%591,775
Oct 3, 20252.803.222.532.672.67-3.26%2,476,178
Oct 2, 20253.043.082.112.762.76-5.48%2,935,989
Oct 1, 20252.693.722.692.922.9211.03%28,517,857
Sep 30, 20252.532.652.452.632.635.62%324,568
Sep 29, 20252.532.612.472.492.49-269,592
Sep 26, 20252.512.532.432.492.49-2.35%228,664
Sep 25, 20252.592.632.422.552.55-472,815
Sep 24, 20252.452.602.452.552.553.66%215,936
Sep 23, 20252.552.652.452.462.46-5.02%254,358
Sep 22, 20252.562.622.492.592.59-1.15%262,507
Sep 19, 20252.572.632.412.622.620.38%602,157
Sep 18, 20252.582.692.502.612.613.57%319,228
Sep 17, 20252.572.662.512.522.52-3.82%391,922
Sep 16, 20252.642.772.402.622.623.56%933,399
Sep 15, 20252.532.612.512.532.53-1.94%2,382,217
Sep 12, 20252.612.662.482.582.58-4.09%297,290
Sep 11, 20252.252.692.252.692.6919.03%675,409
Sep 10, 20252.332.472.242.262.26-4.64%371,616
Sep 9, 20252.352.392.292.372.37-2.07%345,866
Sep 8, 20252.302.452.292.422.426.14%551,741
Sep 5, 20252.102.282.062.282.289.62%698,732
Sep 4, 20252.002.182.002.082.083.48%389,444
Sep 3, 20252.142.172.002.012.01-6.94%404,127
Sep 2, 20252.162.292.112.162.16-4.85%398,872
Aug 29, 20252.302.352.212.272.27-4.22%422,155
Aug 28, 20252.592.612.362.372.37-9.20%683,077
Aug 27, 20252.632.782.602.612.61-2.25%480,440
Aug 26, 20252.722.792.602.672.67-2.20%623,120
Aug 25, 20252.843.082.712.732.73-3.87%502,272
Aug 22, 20252.793.012.662.842.843.27%610,714
Aug 21, 20252.822.842.662.752.75-3.17%473,159
Aug 20, 20253.063.062.552.842.84-5.65%888,096
Aug 19, 20253.303.313.013.013.01-9.06%540,114
Aug 18, 20253.653.733.303.313.31-17.04%1,006,152
Aug 15, 20253.774.083.533.993.9920.91%4,628,506