Healthcare Triangle Inc (HCTI) Historical Stock Data

1.19 ↓0.04 (-3.25%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HCTI is down -2.16% a day on average. There have been 10 days where Healthcare Triangle Inc closed green and 20 days where HCTI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	1.22	1.19	↓$0.03 (-2.46%)	1.12	1.24	460.65K
2025-12-23	1.36	1.23	↓$0.13 (-9.56%)	1.23	1.40	724.88K
2025-12-22	1.90	1.34	↓$0.56 (-29.47%)	1.29	1.90	1.61M
2025-12-19	1.88	1.93	↑$0.05 (2.66%)	1.85	1.97	191.39K
2025-12-18	2.01	1.92	↓$0.09 (-4.48%)	1.85	2.04	248.51K
2025-12-17	2.08	1.97	↓$0.12 (-5.53%)	1.96	2.09	141.10K
2025-12-16	2.22	2.09	↓$0.13 (-5.86%)	2.03	2.28	224.91K
2025-12-15	2.41	2.27	↓$0.14 (-5.81%)	2.26	2.53	182.85K
2025-12-12	2.46	2.34	↓$0.12 (-4.88%)	2.31	2.47	190.53K
2025-12-11	2.50	2.46	↓$0.04 (-1.60%)	2.35	2.58	437.42K
2025-12-10	2.28	2.54	↑$0.26 (11.40%)	2.23	2.58	1.30M
2025-12-09	2.30	2.27	↓$0.03 (-1.30%)	2.17	2.30	185.88K
2025-12-08	2.22	2.34	↑$0.12 (5.41%)	2.19	2.36	252.73K
2025-12-05	2.38	2.19	↓$0.19 (-7.98%)	2.07	2.54	0.91M
2025-12-04	2.26	2.30	↑$0.04 (1.77%)	2.22	2.33	130.90K
2025-12-03	2.07	2.22	↑$0.15 (7.40%)	2.07	2.23	162.69K
2025-12-02	2.16	2.09	↓$0.07 (-3.24%)	2.06	2.18	109.11K
2025-12-01	2.27	2.16	↓$0.11 (-4.85%)	2.15	2.37	154.75K
2025-11-28	2.31	2.24	↓$0.07 (-3.03%)	2.24	2.34	69.65K
2025-11-26	2.00	2.35	↑$0.35 (17.50%)	1.99	2.50	571.19K
2025-11-25	2.03	2.04	↑$0.01 (0.49%)	1.90	2.07	150.53K
2025-11-24	1.99	2.04	↑$0.05 (2.51%)	1.90	2.08	235.20K
2025-11-21	1.79	1.91	↑$0.12 (6.70%)	1.70	1.98	229.20K
2025-11-20	1.87	1.80	↓$0.07 (-3.74%)	1.80	2.00	256.95K
2025-11-19	2.14	1.90	↓$0.24 (-11.21%)	1.90	2.15	370.89K
2025-11-18	1.81	2.10	↑$0.29 (16.02%)	1.81	2.10	287.13K
2025-11-17	2.05	1.86	↓$0.19 (-9.27%)	1.74	2.06	479.87K
2025-11-14	2.21	2.09	↓$0.12 (-5.43%)	2.07	2.24	196.93K
2025-11-13	2.56	2.18	↓$0.38 (-14.84%)	2.15	2.57	599.22K
2025-11-12	2.66	2.60	↓$0.06 (-2.26%)	2.54	2.66	242.97K