Healthcare Triangle, Inc. (HCTI)
NASDAQ: HCTI · Real-Time Price · USD
3.660
-0.080 (-2.14%)
At close: Nov 13, 2026, 4:00 PM EST
3.700
+0.040 (1.09%)
After-hours: Nov 13, 2026, 5:58 PM EST
Healthcare Triangle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.00 | 4.00 | 3.50 | 3.66 | 3.66 | -2.14% | 19,317 |
| Nov 12, 2026 | 4.70 | 4.82 | 3.67 | 3.74 | 3.74 | -14.81% | 95,014 |
| Nov 11, 2026 | 4.29 | 4.48 | 4.25 | 4.39 | 4.39 | 4.28% | 18,745 |
| Nov 10, 2026 | 4.31 | 4.38 | 4.00 | 4.21 | 4.21 | -0.24% | 18,490 |
| Nov 9, 2026 | 3.98 | 4.37 | 3.60 | 4.22 | 4.22 | 14.05% | 61,792 |
| Nov 6, 2026 | 3.71 | 3.83 | 3.65 | 3.70 | 3.70 | 3.06% | 10,877 |
| Nov 5, 2026 | 4.45 | 4.45 | 3.51 | 3.59 | 3.59 | -22.29% | 56,750 |
| Nov 4, 2026 | 5.13 | 5.13 | 4.54 | 4.62 | 4.62 | -11.83% | 114,486 |
| Nov 3, 2026 | 5.46 | 7.43 | 4.98 | 5.24 | 5.24 | 5.22% | 1,008,325 |
| Nov 2, 2026 | 5.33 | 5.51 | 4.55 | 4.98 | 4.98 | -3.11% | 309,578 |
| Oct 30, 2026 | 6.17 | 6.17 | 5.14 | 5.14 | 5.14 | -18.41% | 11,938 |
| Oct 29, 2026 | 6.40 | 6.73 | 6.30 | 6.30 | 6.30 | -2.02% | 18,581 |
| Oct 28, 2026 | 6.74 | 6.87 | 6.28 | 6.43 | 6.43 | -5.44% | 18,549 |
| Oct 27, 2026 | 6.98 | 7.13 | 6.58 | 6.80 | 6.80 | -0.58% | 27,275 |
| Oct 26, 2026 | 6.85 | 7.40 | 6.15 | 6.84 | 6.84 | 1.94% | 51,656 |
| Oct 23, 2026 | 7.65 | 7.65 | 6.62 | 6.71 | 6.71 | -11.36% | 16,455 |
| Oct 22, 2026 | 7.98 | 8.17 | 7.41 | 7.57 | 7.57 | -8.80% | 13,889 |
| Oct 21, 2026 | 8.29 | 8.34 | 7.86 | 8.30 | 8.30 | 5.33% | 7,739 |
| Oct 20, 2026 | 7.70 | 8.00 | 7.24 | 7.88 | 7.88 | 8.12% | 42,399 |
| Oct 19, 2026 | 8.08 | 8.08 | 7.20 | 7.29 | 7.29 | -8.44% | 6,996 |
| Oct 16, 2026 | 8.46 | 8.66 | 7.71 | 7.96 | 7.96 | -4.62% | 5,136 |
| Oct 15, 2026 | 7.42 | 8.36 | 7.42 | 8.35 | 8.35 | 9.24% | 7,797 |
| Oct 14, 2026 | 8.28 | 8.65 | 7.61 | 7.64 | 7.64 | -8.70% | 12,885 |
| Oct 13, 2026 | 8.68 | 8.68 | 8.20 | 8.37 | 8.37 | -3.08% | 9,622 |
| Oct 12, 2026 | 9.66 | 9.89 | 8.28 | 8.63 | 8.63 | -10.70% | 13,671 |
| Oct 9, 2026 | 10.04 | 10.20 | 9.10 | 9.67 | 9.67 | -4.35% | 13,766 |
| Oct 8, 2026 | 11.16 | 11.16 | 10.11 | 10.11 | 10.11 | -10.36% | 11,677 |
| Oct 7, 2026 | 10.79 | 11.73 | 10.00 | 11.28 | 11.28 | 1.40% | 14,529 |
| Oct 6, 2026 | 11.90 | 11.90 | 11.05 | 11.12 | 11.12 | -8.39% | 17,882 |
| Oct 5, 2026 | 12.00 | 12.14 | 11.60 | 12.14 | 12.14 | -16.29% | 46,477 |
| Oct 2, 2026 | 14.69 | 14.69 | 13.80 | 14.50 | 14.50 | 3.34% | 37,244 |
| Oct 1, 2026 | 14.00 | 14.45 | 13.62 | 14.03 | 14.03 | -2.23% | 43,102 |
| Sep 30, 2026 | 13.13 | 18.60 | 13.00 | 14.35 | 14.35 | 8.48% | 1,237,419 |
| Sep 29, 2026 | 14.57 | 14.95 | 13.14 | 13.23 | 13.23 | -11.76% | 30,866 |
| Sep 28, 2026 | 15.00 | 15.80 | 14.20 | 14.99 | 14.99 | -3.64% | 23,652 |
| Sep 25, 2026 | 14.95 | 15.80 | 14.07 | 15.56 | 15.56 | 6.60% | 63,798 |
| Sep 24, 2026 | 15.79 | 15.80 | 13.00 | 14.60 | 14.60 | -19.90% | 134,568 |
| Sep 23, 2026 | 22.20 | 63.00 | 17.80 | 18.22 | 18.22 | 5.37% | 2,720,778 |
| Sep 22, 2026 | 15.90 | 17.40 | 15.60 | 17.29 | 17.29 | 10.82% | 7,437 |
| Sep 21, 2026 | 15.52 | 16.91 | 15.40 | 15.61 | 15.61 | 0.68% | 7,391 |
| Sep 18, 2026 | 14.58 | 16.00 | 14.39 | 15.50 | 15.50 | 9.14% | 17,387 |
| Sep 17, 2026 | 14.60 | 15.00 | 13.60 | 14.20 | 14.20 | 2.91% | 5,908 |
| Sep 16, 2026 | 14.40 | 14.74 | 13.63 | 13.80 | 13.80 | -2.83% | 4,526 |
| Sep 15, 2026 | 15.38 | 15.38 | 14.20 | 14.20 | 14.20 | -4.40% | 2,593 |
| Sep 14, 2026 | 14.66 | 15.40 | 14.40 | 14.86 | 14.86 | -0.39% | 2,068 |
| Sep 11, 2026 | 15.30 | 15.53 | 14.80 | 14.91 | 14.91 | 0.30% | 2,626 |
| Sep 10, 2026 | 14.99 | 15.60 | 14.50 | 14.87 | 14.87 | -0.81% | 3,619 |
| Sep 9, 2026 | 16.14 | 16.14 | 14.50 | 14.99 | 14.99 | -4.85% | 9,951 |
| Sep 8, 2026 | 16.02 | 16.02 | 15.40 | 15.76 | 15.76 | -0.37% | 9,534 |
| Sep 4, 2026 | 17.33 | 17.33 | 15.42 | 15.82 | 15.82 | -7.80% | 20,963 |