Healthcare Triangle, Inc. (HCTI)
NASDAQ: HCTI · Real-Time Price · USD
0.8787
-0.0612 (-6.51%)
At close: Aug 21, 2026, 4:00 PM EDT
0.9200
+0.0413 (4.70%)
After-hours: Aug 21, 2026, 7:54 PM EDT
Healthcare Triangle Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.93 | 0.98 | 0.86 | 0.88 | 0.88 | -6.51% | 279,018 |
| 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 |
| Jul 23, 2026 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -2.84% | 24,457 |
| Jul 22, 2026 | 1.77 | 1.78 | 1.71 | 1.76 | 1.76 | -1.12% | 18,083 |
| Jul 21, 2026 | 1.78 | 1.78 | 1.70 | 1.78 | 1.78 | 0.56% | 18,914 |
| Jul 20, 2026 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -3.80% | 27,838 |
| Jul 17, 2026 | 1.84 | 1.89 | 1.79 | 1.84 | 1.84 | -2.65% | 21,573 |
| Jul 16, 2026 | 1.88 | 1.95 | 1.85 | 1.89 | 1.89 | - | 32,585 |
| Jul 15, 2026 | 1.75 | 1.90 | 1.75 | 1.89 | 1.89 | 8.62% | 104,336 |
| Jul 14, 2026 | 1.76 | 1.76 | 1.70 | 1.74 | 1.74 | -1.69% | 42,032 |
| Jul 13, 2026 | 1.72 | 1.80 | 1.72 | 1.77 | 1.77 | 0.57% | 56,261 |
| Jul 10, 2026 | 1.94 | 1.97 | 1.74 | 1.76 | 1.76 | -7.85% | 198,073 |
| Jul 9, 2026 | 1.70 | 2.00 | 1.70 | 1.91 | 1.91 | 12.35% | 1,219,462 |
| Jul 8, 2026 | 1.82 | 1.82 | 1.67 | 1.70 | 1.70 | -5.03% | 92,381 |
| Jul 7, 2026 | 1.94 | 1.94 | 1.78 | 1.79 | 1.79 | -8.21% | 48,636 |
| Jul 6, 2026 | 1.90 | 1.95 | 1.85 | 1.95 | 1.95 | 3.17% | 40,470 |
| Jul 2, 2026 | 1.94 | 1.94 | 1.87 | 1.89 | 1.89 | -2.58% | 37,062 |
| 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 |