Healthcare Triangle, Inc. (HCTI)
NASDAQ: HCTI · Real-Time Price · USD
1.020
-0.080 (-7.27%)
At close: Aug 3, 2026, 4:00 PM EDT
1.040
+0.020 (1.96%)
After-hours: Aug 3, 2026, 7:26 PM EDT
Healthcare Triangle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.10 | 1.13 | 1.00 | 1.02 | 1.02 | -7.27% | 244,083 |
| Jul 31, 2026 | 1.15 | 1.15 | 1.09 | 1.10 | 1.10 | -3.93% | 192,172 |
| Jul 30, 2026 | 1.60 | 1.60 | 1.12 | 1.15 | 1.15 | -26.60% | 433,491 |
| Jul 29, 2026 | 1.64 | 1.64 | 1.53 | 1.56 | 1.56 | -4.29% | 417,188 |
| Jul 28, 2026 | 1.71 | 1.71 | 1.58 | 1.63 | 1.63 | -4.12% | 63,090 |
| Jul 27, 2026 | 1.58 | 1.75 | 1.46 | 1.70 | 1.70 | 4.94% | 352,729 |
| Jul 24, 2026 | 1.70 | 1.70 | 1.62 | 1.62 | 1.62 | -5.26% | 27,419 |
| Jul 23, 2026 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -2.84% | 24,438 |
| Jul 22, 2026 | 1.77 | 1.78 | 1.71 | 1.76 | 1.76 | -1.12% | 17,725 |
| Jul 21, 2026 | 1.78 | 1.78 | 1.70 | 1.78 | 1.78 | 0.56% | 18,592 |
| Jul 20, 2026 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -3.80% | 26,929 |
| Jul 17, 2026 | 1.84 | 1.89 | 1.79 | 1.84 | 1.84 | -2.65% | 20,600 |
| Jul 16, 2026 | 1.88 | 1.95 | 1.85 | 1.89 | 1.89 | - | 32,579 |
| Jul 15, 2026 | 1.75 | 1.90 | 1.75 | 1.89 | 1.89 | 8.62% | 97,991 |
| Jul 14, 2026 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -1.69% | 41,288 |
| Jul 13, 2026 | 1.72 | 1.80 | 1.72 | 1.77 | 1.77 | 0.57% | 55,262 |
| Jul 10, 2026 | 1.94 | 1.97 | 1.74 | 1.76 | 1.76 | -7.85% | 186,702 |
| Jul 9, 2026 | 1.70 | 2.00 | 1.70 | 1.91 | 1.91 | 12.35% | 785,075 |
| Jul 8, 2026 | 1.82 | 1.82 | 1.67 | 1.70 | 1.70 | -5.03% | 92,096 |
| Jul 7, 2026 | 1.94 | 1.94 | 1.78 | 1.79 | 1.79 | -8.21% | 46,618 |
| Jul 6, 2026 | 1.90 | 1.95 | 1.85 | 1.95 | 1.95 | 3.17% | 37,946 |
| Jul 2, 2026 | 1.94 | 1.94 | 1.87 | 1.89 | 1.89 | -2.58% | 36,175 |
| Jul 1, 2026 | 1.79 | 1.97 | 1.73 | 1.94 | 1.94 | 7.18% | 95,801 |
| Jun 30, 2026 | 1.87 | 1.89 | 1.76 | 1.81 | 1.81 | -3.72% | 52,089 |
| Jun 29, 2026 | 1.98 | 1.98 | 1.77 | 1.88 | 1.88 | -7.84% | 282,967 |
| Jun 26, 2026 | 1.99 | 2.06 | 1.92 | 2.04 | 2.04 | 6.25% | 3,687,678 |
| Jun 25, 2026 | 1.96 | 1.96 | 1.88 | 1.92 | 1.92 | 1.05% | 37,047 |
| Jun 24, 2026 | 2.06 | 2.09 | 1.90 | 1.90 | 1.90 | -9.95% | 39,598 |
| Jun 23, 2026 | 2.10 | 2.22 | 2.05 | 2.11 | 2.11 | 0.48% | 34,026 |
| Jun 22, 2026 | 2.24 | 2.25 | 2.06 | 2.10 | 2.10 | -4.11% | 73,705 |
| Jun 18, 2026 | 2.26 | 2.39 | 2.19 | 2.19 | 2.19 | -1.35% | 45,053 |
| Jun 17, 2026 | 2.33 | 2.36 | 2.22 | 2.22 | 2.22 | -3.48% | 22,146 |
| Jun 16, 2026 | 2.24 | 2.39 | 2.24 | 2.30 | 2.30 | 3.14% | 42,385 |
| Jun 15, 2026 | 2.25 | 2.35 | 2.20 | 2.23 | 2.23 | - | 43,296 |
| Jun 12, 2026 | 2.42 | 2.44 | 2.23 | 2.23 | 2.23 | -8.23% | 37,669 |
| Jun 11, 2026 | 2.30 | 2.45 | 2.28 | 2.43 | 2.43 | 3.85% | 39,689 |
| Jun 10, 2026 | 2.34 | 2.39 | 2.30 | 2.34 | 2.34 | -0.85% | 29,342 |
| Jun 9, 2026 | 2.35 | 2.40 | 2.26 | 2.36 | 2.36 | 4.42% | 34,949 |
| Jun 8, 2026 | 2.24 | 2.38 | 2.16 | 2.26 | 2.26 | - | 53,754 |
| Jun 5, 2026 | 2.36 | 2.42 | 2.17 | 2.26 | 2.26 | -6.61% | 52,894 |
| Jun 4, 2026 | 2.36 | 2.48 | 2.31 | 2.42 | 2.42 | 2.98% | 33,715 |
| Jun 3, 2026 | 2.46 | 2.46 | 2.32 | 2.35 | 2.35 | -5.62% | 43,149 |
| Jun 2, 2026 | 2.56 | 2.56 | 2.45 | 2.49 | 2.49 | -3.49% | 54,540 |
| Jun 1, 2026 | 2.57 | 2.59 | 2.51 | 2.58 | 2.58 | - | 38,173 |
| May 29, 2026 | 2.58 | 2.63 | 2.52 | 2.58 | 2.58 | -1.15% | 61,675 |
| May 28, 2026 | 2.39 | 2.61 | 2.37 | 2.61 | 2.61 | 7.85% | 83,036 |
| May 27, 2026 | 2.41 | 2.43 | 2.31 | 2.42 | 2.42 | 0.41% | 32,465 |
| May 26, 2026 | 2.37 | 2.48 | 2.31 | 2.41 | 2.41 | - | 99,560 |
| May 22, 2026 | 2.36 | 2.45 | 2.34 | 2.41 | 2.41 | 1.90% | 71,645 |
| May 21, 2026 | 2.34 | 2.42 | 2.30 | 2.37 | 2.37 | -0.21% | 82,458 |