Healthcare Triangle, Inc. (HCTI)
NASDAQ: HCTI · Real-Time Price · USD
2.400
-0.010 (-0.41%)
At close: May 27, 2026, 4:00 PM EDT
2.420
+0.020 (0.83%)
After-hours: May 27, 2026, 4:00 PM EDT
Healthcare Triangle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 2.41 | 2.42 | 2.35 | 2.38 | - | -1.45% | 14,683 |
| May 26, 2026 | 2.37 | 2.48 | 2.31 | 2.41 | 2.41 | - | 98,867 |
| May 22, 2026 | 2.36 | 2.45 | 2.34 | 2.41 | 2.41 | 1.90% | 71,426 |
| May 21, 2026 | 2.34 | 2.42 | 2.30 | 2.37 | 2.37 | -0.21% | 73,897 |
| May 20, 2026 | 2.18 | 2.37 | 2.16 | 2.37 | 2.37 | 6.76% | 94,263 |
| May 19, 2026 | 2.18 | 2.23 | 2.18 | 2.22 | 2.22 | - | 34,200 |
| May 18, 2026 | 2.17 | 2.30 | 2.15 | 2.22 | 2.22 | 2.30% | 131,588 |
| May 15, 2026 | 2.17 | 2.32 | 2.11 | 2.17 | 2.17 | -4.82% | 250,727 |
| May 14, 2026 | 2.29 | 2.43 | 2.11 | 2.28 | 2.28 | 4.11% | 3,812,030 |
| May 13, 2026 | 2.20 | 2.21 | 2.13 | 2.19 | 2.19 | -0.90% | 144,562 |
| May 12, 2026 | 2.10 | 2.21 | 2.09 | 2.21 | 2.21 | 4.25% | 42,901 |
| May 11, 2026 | 2.23 | 2.25 | 2.10 | 2.12 | 2.12 | -6.19% | 96,683 |
| May 8, 2026 | 2.30 | 2.32 | 2.19 | 2.26 | 2.26 | -2.59% | 59,036 |
| May 7, 2026 | 2.38 | 2.45 | 2.25 | 2.32 | 2.32 | -2.52% | 71,266 |
| May 6, 2026 | 2.29 | 2.44 | 2.26 | 2.38 | 2.38 | 3.93% | 122,935 |
| May 5, 2026 | 2.25 | 2.30 | 2.20 | 2.29 | 2.29 | 3.62% | 51,329 |
| May 4, 2026 | 2.25 | 2.33 | 2.20 | 2.21 | 2.21 | -3.91% | 43,696 |
| May 1, 2026 | 2.28 | 2.35 | 2.22 | 2.30 | 2.30 | 1.32% | 66,964 |
| Apr 30, 2026 | 2.11 | 2.34 | 2.11 | 2.27 | 2.27 | 5.58% | 101,468 |
| Apr 29, 2026 | 2.15 | 2.15 | 2.06 | 2.15 | 2.15 | -1.38% | 78,070 |
| Apr 28, 2026 | 2.24 | 2.24 | 2.15 | 2.18 | 2.18 | -2.24% | 67,129 |
| Apr 27, 2026 | 2.20 | 2.27 | 2.11 | 2.23 | 2.23 | 1.83% | 92,514 |
| Apr 24, 2026 | 2.28 | 2.28 | 2.10 | 2.19 | 2.19 | -2.67% | 151,525 |
| Apr 23, 2026 | 2.60 | 2.63 | 2.20 | 2.25 | 2.25 | -9.27% | 706,185 |
| Apr 22, 2026 | 2.44 | 2.56 | 2.44 | 2.48 | 2.48 | 2.06% | 73,144 |
| Apr 21, 2026 | 2.47 | 2.49 | 2.36 | 2.43 | 2.43 | -1.62% | 93,642 |
| Apr 20, 2026 | 2.47 | 2.50 | 2.40 | 2.47 | 2.47 | - | 61,925 |
| Apr 17, 2026 | 2.49 | 2.55 | 2.39 | 2.47 | 2.47 | 0.82% | 91,201 |
| Apr 16, 2026 | 2.46 | 2.51 | 2.38 | 2.45 | 2.45 | -3.16% | 114,177 |
| Apr 15, 2026 | 2.52 | 2.65 | 2.42 | 2.53 | 2.53 | -2.69% | 173,493 |
| Apr 14, 2026 | 2.51 | 2.62 | 2.45 | 2.60 | 2.60 | 3.17% | 163,247 |
| Apr 13, 2026 | 2.40 | 2.53 | 2.30 | 2.52 | 2.52 | 5.00% | 177,625 |
| Apr 10, 2026 | 2.35 | 2.42 | 2.26 | 2.40 | 2.40 | 1.69% | 200,673 |
| Apr 9, 2026 | 2.41 | 2.50 | 2.24 | 2.36 | 2.36 | -3.28% | 800,825 |
| Apr 8, 2026 | 2.55 | 2.58 | 2.33 | 2.44 | 2.44 | -3.17% | 3,334,487 |
| Apr 7, 2026 | 2.34 | 2.54 | 2.31 | 2.52 | 2.52 | 4.13% | 144,104 |
| Apr 6, 2026 | 2.40 | 2.52 | 2.33 | 2.42 | 2.42 | -2.02% | 97,650 |
| Apr 2, 2026 | 2.50 | 2.58 | 2.28 | 2.47 | 2.47 | -2.76% | 178,835 |
| Apr 1, 2026 | 2.60 | 2.65 | 2.50 | 2.54 | 2.54 | -5.58% | 149,869 |
| Mar 31, 2026 | 2.68 | 2.83 | 2.62 | 2.69 | 2.69 | -1.47% | 197,519 |
| Mar 30, 2026 | 2.59 | 2.92 | 2.57 | 2.73 | 2.73 | 1.11% | 328,424 |
| Mar 27, 2026 | 2.73 | 2.85 | 2.60 | 2.70 | 2.70 | -2.88% | 453,690 |
| Mar 26, 2026 | 3.18 | 3.28 | 2.75 | 2.78 | 2.78 | -4.79% | 4,919,190 |
| Mar 25, 2026 | 2.75 | 2.95 | 2.65 | 2.92 | 2.92 | 11.45% | 3,818,951 |
| Mar 24, 2026 | 2.76 | 2.86 | 2.62 | 2.62 | 2.62 | -10.27% | 74,860 |
| Mar 23, 2026 | 2.68 | 3.00 | 2.62 | 2.92 | 2.92 | 11.45% | 87,868 |
| Mar 20, 2026 | 2.72 | 2.78 | 2.60 | 2.62 | 2.62 | -4.73% | 62,054 |
| Mar 19, 2026 | 2.79 | 2.92 | 2.66 | 2.75 | 2.75 | -3.17% | 56,531 |
| Mar 18, 2026 | 2.97 | 3.09 | 2.71 | 2.84 | 2.84 | -4.70% | 127,474 |
| Mar 17, 2026 | 2.74 | 3.10 | 2.67 | 2.98 | 2.98 | 14.18% | 183,881 |