Healthcare Triangle, Inc. (HCTI)
NASDAQ: HCTI · Real-Time Price · USD
0.7250
+0.0234 (3.34%)
At close: Oct 2, 2026, 4:00 PM EDT
0.6698
-0.0552 (-7.61%)
After-hours: Oct 2, 2026, 7:59 PM EDT
Healthcare Triangle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.73 | 0.73 | 0.69 | 0.73 | 0.73 | 3.34% | 479,676 |
| Oct 1, 2026 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | -2.23% | 831,506 |
| Sep 30, 2026 | 0.66 | 0.93 | 0.65 | 0.72 | 0.72 | 8.48% | 24,593,882 |
| Sep 29, 2026 | 0.73 | 0.75 | 0.66 | 0.66 | 0.66 | -11.76% | 617,321 |
| Sep 28, 2026 | 0.75 | 0.79 | 0.71 | 0.75 | 0.75 | -3.64% | 473,053 |
| Sep 25, 2026 | 0.75 | 0.79 | 0.70 | 0.78 | 0.78 | 6.60% | 1,275,963 |
| Sep 24, 2026 | 0.79 | 0.79 | 0.65 | 0.73 | 0.73 | -19.90% | 2,691,365 |
| Sep 23, 2026 | 1.11 | 3.15 | 0.89 | 0.91 | 0.91 | 5.37% | 54,415,568 |
| Sep 22, 2026 | 0.80 | 0.87 | 0.78 | 0.86 | 0.86 | 10.82% | 148,751 |
| Sep 21, 2026 | 0.78 | 0.85 | 0.77 | 0.78 | 0.78 | 0.68% | 147,827 |
| Sep 18, 2026 | 0.73 | 0.80 | 0.72 | 0.78 | 0.78 | 9.14% | 347,753 |
| Sep 17, 2026 | 0.73 | 0.75 | 0.68 | 0.71 | 0.71 | 2.91% | 118,165 |
| Sep 16, 2026 | 0.72 | 0.74 | 0.68 | 0.69 | 0.69 | -2.83% | 90,539 |
| Sep 15, 2026 | 0.77 | 0.77 | 0.71 | 0.71 | 0.71 | -4.40% | 51,862 |
| Sep 14, 2026 | 0.73 | 0.77 | 0.72 | 0.74 | 0.74 | -0.39% | 41,369 |
| Sep 11, 2026 | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | 0.30% | 52,521 |
| Sep 10, 2026 | 0.75 | 0.78 | 0.73 | 0.74 | 0.74 | -0.81% | 72,390 |
| Sep 9, 2026 | 0.81 | 0.81 | 0.72 | 0.75 | 0.75 | -4.85% | 199,024 |
| Sep 8, 2026 | 0.80 | 0.80 | 0.77 | 0.79 | 0.79 | -0.37% | 190,690 |
| Sep 4, 2026 | 0.87 | 0.87 | 0.77 | 0.79 | 0.79 | -7.80% | 419,271 |
| Sep 3, 2026 | 0.89 | 1.01 | 0.84 | 0.86 | 0.86 | 4.55% | 2,267,774 |
| Sep 2, 2026 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 1.31% | 49,689 |
| Sep 1, 2026 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | -1.85% | 141,231 |
| Aug 31, 2026 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -2.27% | 57,975 |
| Aug 28, 2026 | 0.85 | 0.89 | 0.83 | 0.84 | 0.84 | 0.76% | 106,396 |
| Aug 27, 2026 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -3.51% | 167,789 |
| Aug 26, 2026 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 4.16% | 119,499 |
| Aug 25, 2026 | 0.85 | 0.86 | 0.83 | 0.83 | 0.83 | -1.30% | 144,202 |
| Aug 24, 2026 | 0.89 | 0.89 | 0.83 | 0.84 | 0.84 | -3.88% | 233,813 |
| Aug 21, 2026 | 0.93 | 0.98 | 0.86 | 0.88 | 0.88 | -6.51% | 310,701 |
| Aug 20, 2026 | 1.00 | 1.00 | 0.92 | 0.94 | 0.94 | -3.61% | 388,259 |
| Aug 19, 2026 | 1.10 | 1.10 | 0.97 | 0.98 | 0.98 | -8.87% | 541,170 |
| Aug 18, 2026 | 1.15 | 1.15 | 1.06 | 1.07 | 1.07 | -9.32% | 439,533 |
| Aug 17, 2026 | 1.20 | 1.23 | 1.11 | 1.18 | 1.18 | -2.48% | 476,809 |
| Aug 14, 2026 | 1.43 | 1.45 | 1.19 | 1.21 | 1.21 | -30.06% | 1,716,254 |
| Aug 13, 2026 | 1.30 | 2.30 | 1.27 | 1.73 | 1.73 | 39.52% | 45,231,786 |
| Aug 12, 2026 | 1.25 | 1.26 | 1.21 | 1.24 | 1.24 | -2.36% | 34,165 |
| Aug 11, 2026 | 1.25 | 1.28 | 1.21 | 1.27 | 1.27 | 1.60% | 50,893 |
| Aug 10, 2026 | 1.25 | 1.27 | 1.20 | 1.25 | 1.25 | - | 62,484 |
| Aug 7, 2026 | 1.21 | 1.25 | 1.16 | 1.25 | 1.25 | 5.04% | 220,837 |
| Aug 6, 2026 | 1.16 | 1.35 | 1.05 | 1.19 | 1.19 | 10.19% | 1,568,301 |
| Aug 5, 2026 | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | -0.92% | 61,972 |
| Aug 4, 2026 | 1.02 | 1.14 | 1.01 | 1.09 | 1.09 | 6.86% | 217,993 |
| Aug 3, 2026 | 1.10 | 1.13 | 1.00 | 1.02 | 1.02 | -7.27% | 248,419 |
| Jul 31, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -3.93% | 208,479 |
| Jul 30, 2026 | 1.60 | 1.60 | 1.12 | 1.15 | 1.15 | -26.60% | 480,957 |
| Jul 29, 2026 | 1.64 | 1.64 | 1.53 | 1.56 | 1.56 | -4.29% | 645,667 |
| Jul 28, 2026 | 1.71 | 1.71 | 1.58 | 1.63 | 1.63 | -4.12% | 63,536 |
| Jul 27, 2026 | 1.58 | 1.75 | 1.46 | 1.70 | 1.70 | 4.94% | 357,699 |
| Jul 24, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -5.26% | 28,321 |