Healthcare Triangle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	2.38	2.45	2.36	2.44	-	2.31%	12,756
May 6, 2026	2.29	2.44	2.26	2.38	2.38	3.93%	122,467
May 5, 2026	2.25	2.30	2.20	2.29	2.29	3.62%	50,482
May 4, 2026	2.25	2.33	2.20	2.21	2.21	-3.91%	42,762
May 1, 2026	2.28	2.35	2.22	2.30	2.30	1.32%	62,907
Apr 30, 2026	2.11	2.34	2.11	2.27	2.27	5.58%	98,834
Apr 29, 2026	2.15	2.15	2.06	2.15	2.15	-1.38%	77,789
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
Mar 16, 2026	3.10	3.36	2.61	2.61	2.61	-9.06%	309,331
Mar 13, 2026	2.94	3.04	2.86	2.87	2.87	-2.05%	88,158
Mar 12, 2026	3.04	3.11	2.73	2.93	2.93	-4.25%	189,694
Mar 11, 2026	2.72	3.29	2.72	3.06	3.06	12.50%	622,119
Mar 10, 2026	2.73	2.77	2.60	2.72	2.72	-0.37%	124,581
Mar 9, 2026	2.68	2.74	2.50	2.73	2.73	1.11%	118,228
Mar 6, 2026	2.65	2.70	2.52	2.70	2.70	-1.46%	143,685
Mar 5, 2026	2.69	2.77	2.55	2.74	2.74	2.62%	141,001
Mar 4, 2026	2.90	2.97	2.46	2.67	2.67	-7.93%	292,504
Mar 3, 2026	3.30	3.35	2.83	2.90	2.90	-17.61%	414,958
Mar 2, 2026	3.81	3.85	3.35	3.52	3.52	-14.98%	493,715
Feb 27, 2026	5.32	5.50	3.85	4.14	4.14	-17.53%	788,231
Feb 26, 2026	8.18	8.85	4.78	5.02	5.02	-13.60%	14,434,744