Skip to main content
logo
Healthcare Triangle, Inc. (HCTI)
NASDAQ: HCTI · Real-Time Price · USD
0.3693
-0.0307 (-7.68%)
At close: Jan 22, 2026, 4:00 PM EST
0.3510
-0.0183 (-4.96%)
After-hours: Jan 22, 2026, 5:05 PM EST

Healthcare Triangle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 20260.600.640.310.370.37-7.68%265,735,501
Jan 21, 20260.410.450.400.400.40-5.44%1,448,777
Jan 20, 20260.460.510.410.420.42-6.62%2,571,093
Jan 16, 20260.470.470.430.450.450.71%549,042
Jan 15, 20260.440.490.440.450.451.28%725,668
Jan 14, 20260.470.470.430.440.44-5.95%714,562
Jan 13, 20260.500.500.450.470.47-6.64%734,108
Jan 12, 20260.520.520.480.510.51-2.24%987,080
Jan 9, 20260.520.560.500.520.52-5.05%945,138
Jan 8, 20260.560.560.510.540.54-4.15%1,234,713
Jan 7, 20260.600.600.540.570.57-5.25%1,222,672
Jan 6, 20260.540.600.500.600.609.93%1,849,301
Jan 5, 20260.640.640.490.550.55-10.52%1,782,942
Jan 2, 20260.620.650.540.610.61-3.56%1,412,123
Dec 31, 20250.790.800.600.630.63-22.02%1,529,125
Dec 30, 20250.980.980.810.810.81-16.80%884,792
Dec 29, 20251.131.140.950.970.97-15.23%730,852
Dec 26, 20251.191.231.121.151.15-3.36%365,517
Dec 24, 20251.221.241.121.191.19-3.25%484,856
Dec 23, 20251.361.401.231.231.23-8.21%731,026
Dec 22, 20251.881.911.291.341.34-30.57%1,736,346
Dec 19, 20251.881.971.851.931.930.52%196,935
Dec 18, 20252.012.041.851.921.92-2.29%251,791
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%183,462
Dec 12, 20252.462.472.312.342.34-4.88%192,694
Dec 11, 20252.502.582.352.462.46-3.15%444,062
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