Healthcare Triangle, Inc. (HCTI)
NASDAQ: HCTI · Real-Time Price · USD
2.450
-0.080 (-3.16%)
At close: Apr 16, 2026, 4:00 PM EDT
2.450
0.00 (0.00%)
Pre-market: Apr 17, 2026, 7:00 AM EDT
Healthcare Triangle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 2.46 | 2.51 | 2.38 | 2.45 | 2.45 | -3.16% | 111,764 |
| Apr 15, 2026 | 2.52 | 2.65 | 2.42 | 2.53 | 2.53 | -2.69% | 140,996 |
| Apr 14, 2026 | 2.51 | 2.62 | 2.45 | 2.60 | 2.60 | 3.17% | 162,822 |
| Apr 13, 2026 | 2.40 | 2.53 | 2.30 | 2.52 | 2.52 | 5.00% | 164,448 |
| Apr 10, 2026 | 2.35 | 2.42 | 2.26 | 2.40 | 2.40 | 1.69% | 197,063 |
| Apr 9, 2026 | 2.41 | 2.50 | 2.24 | 2.36 | 2.36 | -3.28% | 786,816 |
| Apr 8, 2026 | 2.55 | 2.58 | 2.33 | 2.44 | 2.44 | -3.17% | 3,205,245 |
| 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 |
| Feb 25, 2026 | 5.78 | 6.39 | 5.52 | 5.81 | 5.81 | -1.02% | 5,234,653 |
| Feb 24, 2026 | 5.27 | 5.98 | 5.24 | 5.87 | 5.87 | 9.62% | 80,156 |
| Feb 23, 2026 | 5.82 | 6.00 | 5.30 | 5.36 | 5.36 | -8.77% | 36,999 |
| Feb 20, 2026 | 6.84 | 6.96 | 5.71 | 5.87 | 5.87 | -14.56% | 78,788 |
| Feb 19, 2026 | 7.24 | 7.54 | 6.70 | 6.87 | 6.87 | -7.16% | 51,822 |
| Feb 18, 2026 | 7.23 | 7.67 | 7.20 | 7.40 | 7.40 | -3.77% | 53,877 |
| Feb 17, 2026 | 7.31 | 8.20 | 7.31 | 7.69 | 7.69 | -9.85% | 104,485 |
| Feb 13, 2026 | 7.01 | 8.90 | 7.00 | 8.53 | 8.53 | 17.98% | 437,130 |
| Feb 12, 2026 | 8.01 | 8.07 | 7.00 | 7.23 | 7.23 | -8.71% | 135,168 |
| Feb 11, 2026 | 8.21 | 8.31 | 7.30 | 7.92 | 7.92 | -4.35% | 126,133 |
| Feb 10, 2026 | 8.90 | 9.97 | 7.77 | 8.28 | 8.28 | -8.00% | 281,758 |
| Feb 9, 2026 | 9.00 | 9.32 | 8.22 | 9.00 | 9.00 | -2.72% | 99,229 |
| Feb 6, 2026 | 12.96 | 13.80 | 9.23 | 9.25 | 9.25 | -28.81% | 307,853 |
| Feb 5, 2026 | 13.95 | 14.58 | 12.99 | 13.00 | 13.00 | -6.96% | 122,963 |
| Feb 4, 2026 | 14.07 | 14.34 | 12.61 | 13.97 | 13.97 | -3.40% | 62,687 |