Healthcare Triangle Inc (HCTI) Historical Stock Data
1.27 ↑0.07 (5.83%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HCTI is down -0.66% a day on average. There have been 16 days where Healthcare Triangle Inc closed green and 14 days where HCTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.22 | 1.27 | ↑$0.05 (4.10%) | 1.22 | 1.27 | 10.25K |
| 2024-04-25 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.19 | 1.28 | 44.38K |
| 2024-04-24 | 1.30 | 1.28 | ↓$0.02 (-1.54%) | 1.25 | 1.30 | 27.37K |
| 2024-04-23 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.30 | 1.37 | 12.11K |
| 2024-04-22 | 1.39 | 1.39 | ↑$0.00 (0.00%) | 1.34 | 1.39 | 16.45K |
| 2024-04-19 | 1.39 | 1.41 | ↑$0.02 (1.08%) | 1.37 | 1.49 | 21.89K |
| 2024-04-18 | 1.37 | 1.39 | ↑$0.02 (1.74%) | 1.32 | 1.40 | 20.73K |
| 2024-04-17 | 1.39 | 1.32 | ↓$0.07 (-4.90%) | 1.32 | 1.39 | 42.91K |
| 2024-04-16 | 1.40 | 1.39 | ↓$0.01 (-1.02%) | 1.36 | 1.49 | 19.86K |
| 2024-04-15 | 1.50 | 1.36 | ↓$0.14 (-9.33%) | 1.33 | 1.50 | 101.16K |
| 2024-04-12 | 1.46 | 1.49 | ↑$0.03 (2.05%) | 1.43 | 1.70 | 230.93K |
| 2024-04-11 | 1.60 | 1.51 | ↓$0.10 (-5.94%) | 1.46 | 1.64 | 33.30K |
| 2024-04-10 | 1.69 | 1.54 | ↓$0.16 (-9.17%) | 1.38 | 1.70 | 138.35K |
| 2024-04-09 | 1.77 | 1.70 | ↓$0.07 (-3.95%) | 1.67 | 1.79 | 122.99K |
| 2024-04-08 | 1.87 | 1.80 | ↓$0.07 (-3.74%) | 1.77 | 1.93 | 358.22K |
| 2024-04-05 | 1.96 | 1.84 | ↓$0.12 (-6.12%) | 1.77 | 1.96 | 121.99K |
| 2024-04-04 | 1.95 | 2.01 | ↑$0.06 (3.08%) | 1.94 | 2.25 | 854.61K |
| 2024-04-03 | 1.84 | 1.91 | ↑$0.07 (3.80%) | 1.78 | 1.91 | 65.57K |
| 2024-04-02 | 1.81 | 1.81 | ↑$0.00 (0.00%) | 1.77 | 1.83 | 28.99K |
| 2024-04-01 | 1.90 | 1.84 | ↓$0.06 (-3.16%) | 1.79 | 1.90 | 38.88K |
| 2024-03-28 | 1.85 | 1.86 | ↑$0.01 (0.54%) | 1.83 | 1.93 | 16.52K |
| 2024-03-27 | 1.86 | 1.86 | ↑$0.00 (0.00%) | 1.80 | 1.88 | 36.56K |
| 2024-03-26 | 1.79 | 1.88 | ↑$0.09 (5.03%) | 1.79 | 1.98 | 43.48K |
| 2024-03-25 | 1.95 | 1.81 | ↓$0.14 (-7.18%) | 1.80 | 1.95 | 32.71K |
| 2024-03-22 | 1.90 | 1.95 | ↑$0.05 (2.63%) | 1.85 | 2.04 | 47.63K |
| 2024-03-21 | 1.92 | 1.94 | ↑$0.02 (1.04%) | 1.88 | 2.00 | 57.16K |
| 2024-03-20 | 2.00 | 1.98 | ↓$0.02 (-1.00%) | 1.85 | 2.05 | 58.96K |
| 2024-03-19 | 1.84 | 1.98 | ↑$0.14 (7.61%) | 1.79 | 2.27 | 589.84K |
| 2024-03-18 | 1.84 | 1.90 | ↑$0.06 (3.26%) | 1.84 | 1.92 | 14.89K |
| 2024-03-15 | 1.79 | 1.90 | ↑$0.11 (6.13%) | 1.77 | 1.91 | 14.19K |
Create an account or log in to view more rows.
$HCTI lmfao
lfg babies
$HCTI upupup!
$HCTI flow comin
$HCTI day trade is ok to buy here but sell later
$HCTI more shorts the better idc
$HCTI Holding Pattern
$HCTI has just been halted from trading due to volatility.
$HCTI has just been halted from trading due to volatility.
$HCTI has just been halted from trading due to volatility.
$HCTI has just been halted from trading due to volatility.