Healthcare Triangle Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	2.18	2.37	2.16	2.37	2.37	6.76%	97,513
May 19, 2026	2.18	2.23	2.18	2.22	2.22	-	39,256
May 18, 2026	2.17	2.30	2.15	2.22	2.22	2.30%	149,063
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