Healthcare Triangle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2024	0.39	0.43	0.39	0.42	0.42	6.63%	2,411,247
Sep 24, 2024	0.39	0.48	0.37	0.40	0.40	8.22%	1,076,083
Sep 23, 2024	0.39	0.39	0.36	0.37	0.37	-6.08%	51,238
Sep 20, 2024	0.41	0.44	0.37	0.39	0.39	-4.85%	79,328
Sep 19, 2024	0.45	0.48	0.37	0.41	0.41	-4.67%	281,090
Sep 18, 2024	0.39	0.52	0.38	0.43	0.43	-5.37%	1,737,128
Sep 17, 2024	0.33	0.57	0.31	0.45	0.45	42.52%	24,362,126
Sep 16, 2024	0.33	0.33	0.30	0.32	0.32	-3.33%	120,556
Sep 13, 2024	0.52	0.52	0.29	0.33	0.33	-35.59%	837,234
Sep 12, 2024	0.46	0.53	0.45	0.51	0.51	10.15%	692,812
Sep 11, 2024	0.52	0.55	0.45	0.47	0.47	-21.44%	207,680
Sep 10, 2024	0.73	0.73	0.51	0.59	0.59	-18.92%	159,410
Sep 9, 2024	0.73	0.75	0.69	0.73	0.73	4.43%	38,786
Sep 6, 2024	0.73	0.74	0.70	0.70	0.70	-5.41%	38,582
Sep 5, 2024	0.72	0.74	0.69	0.74	0.74	4.53%	23,082
Sep 4, 2024	0.75	0.76	0.65	0.71	0.71	-3.16%	53,591
Sep 3, 2024	0.74	0.75	0.69	0.73	0.73	3.66%	64,456
Aug 30, 2024	0.72	0.75	0.70	0.70	0.70	-1.08%	45,509
Aug 29, 2024	0.70	0.72	0.67	0.71	0.71	1.12%	32,938
Aug 28, 2024	0.68	0.74	0.61	0.70	0.70	9.76%	119,887
Aug 27, 2024	0.57	0.68	0.57	0.64	0.64	11.53%	73,596
Aug 26, 2024	0.57	0.61	0.56	0.58	0.58	1.75%	21,338
Aug 23, 2024	0.59	0.60	0.54	0.57	0.57	4.30%	29,641
Aug 22, 2024	0.56	0.58	0.53	0.54	0.54	0.30%	38,901
Aug 21, 2024	0.54	0.54	0.49	0.54	0.54	0.92%	40,046
Aug 20, 2024	0.54	0.54	0.53	0.54	0.54	4.67%	3,440
Aug 19, 2024	0.49	0.55	0.48	0.51	0.51	-1.80%	21,007
Aug 16, 2024	0.51	0.54	0.50	0.52	0.52	-2.78%	36,699
Aug 15, 2024	0.54	0.56	0.50	0.54	0.54	1.29%	11,280
Aug 14, 2024	0.52	0.55	0.52	0.53	0.53	0.55%	48,835
Aug 13, 2024	0.52	0.54	0.51	0.53	0.53	5.24%	13,653
Aug 12, 2024	0.46	0.50	0.46	0.50	0.50	7.07%	40,238
Aug 9, 2024	0.49	0.49	0.43	0.47	0.47	-0.64%	28,017
Aug 8, 2024	0.54	0.56	0.45	0.47	0.47	-10.32%	73,280
Aug 7, 2024	0.61	0.61	0.52	0.52	0.52	-14.22%	108,541
Aug 6, 2024	0.63	0.69	0.61	0.61	0.61	-3.06%	26,213
Aug 5, 2024	0.62	0.69	0.61	0.63	0.63	-8.51%	15,895
Aug 2, 2024	0.60	0.69	0.60	0.69	0.69	10.29%	33,636
Aug 1, 2024	0.65	0.65	0.61	0.62	0.62	-5.06%	35,745
Jul 31, 2024	0.67	0.70	0.65	0.66	0.66	-5.97%	17,674
Jul 30, 2024	0.76	0.76	0.66	0.70	0.70	-5.45%	37,984
Jul 29, 2024	0.65	0.74	0.65	0.74	0.74	13.83%	59,857
Jul 26, 2024	0.66	0.72	0.65	0.65	0.65	-4.33%	61,444
Jul 25, 2024	0.70	0.73	0.65	0.68	0.68	-6.13%	94,095
Jul 24, 2024	0.64	0.72	0.60	0.72	0.72	9.53%	134,562
Jul 23, 2024	0.54	0.69	0.49	0.66	0.66	19.56%	408,915
Jul 22, 2024	0.53	0.60	0.47	0.55	0.55	-3.13%	628,797
Jul 19, 2024	0.52	0.69	0.49	0.57	0.57	13.48%	2,201,125
Jul 18, 2024	0.51	0.54	0.49	0.50	0.50	-4.75%	19,287
Jul 17, 2024	0.55	0.55	0.50	0.53	0.53	2.90%	17,465
Jul 16, 2024	0.51	0.52	0.47	0.51	0.51	3.78%	8,668
Jul 15, 2024	0.53	0.53	0.47	0.49	0.49	0.88%	22,831
Jul 12, 2024	0.51	0.54	0.46	0.49	0.49	1.89%	53,052
Jul 11, 2024	0.47	0.49	0.44	0.48	0.48	2.76%	21,931
Jul 10, 2024	0.46	0.48	0.46	0.47	0.47	2.43%	12,641
Jul 9, 2024	0.46	0.48	0.45	0.46	0.46	-2.75%	22,700
Jul 8, 2024	0.48	0.49	0.46	0.47	0.47	-0.02%	16,038
Jul 5, 2024	0.50	0.50	0.46	0.47	0.47	-0.36%	11,035
Jul 3, 2024	0.46	0.51	0.46	0.47	0.47	-0.69%	9,841
Jul 2, 2024	0.48	0.51	0.48	0.48	0.48	-0.06%	29,848