Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Triangle, Inc. - Common Stock (NQ: HCTI )

0.8200 -0.0050 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.8403 0.8403 0.7710 0.8200 12,128 -0.01(-0.61%)
Dec 19, 2024 0.8265 0.8390 0.8080 0.8250 9,231 -0.03(-3.72%)
Dec 18, 2024 0.8867 0.9040 0.7891 0.8569 27,573 -0.03(-2.96%)
Dec 17, 2024 0.8513 0.8830 0.7600 0.8830 49,195 -0.02(-1.89%)
Dec 16, 2024 0.9176 0.9200 0.8504 0.9000 30,242 -0.00(-0.01%)
Dec 13, 2024 0.8700 0.9799 0.8500 0.9001 13,168 -0.03(-3.22%)
Dec 12, 2024 0.8700 0.9845 0.8700 0.9300 86,875 +0.07(+8.64%)
Dec 11, 2024 0.8536 0.9059 0.8008 0.8560 69,970 -0.02(-2.73%)
Dec 10, 2024 0.9200 1.040 0.8642 0.8800 111,966 -0.07(-7.37%)
Dec 09, 2024 1.200 1.230 0.9200 0.9500 469,575 -0.23(-19.49%)
Dec 06, 2024 0.7500 1.660 0.7000 1.180 4,338,736 +0.49(+70.54%)
Dec 05, 2024 0.6600 0.7144 0.6500 0.6919 65,398 -0.00(-0.23%)
Dec 04, 2024 0.6464 0.9333 0.6110 0.6935 632,751 +0.07(+11.64%)
Dec 03, 2024 0.6600 0.6899 0.6212 0.6212 33,506 -0.02(-2.94%)
Dec 02, 2024 0.7071 0.7071 0.6400 0.6400 38,530 -0.05(-7.77%)
Nov 29, 2024 0.6596 0.7180 0.6500 0.6939 19,591 +0.01(+2.04%)
Nov 27, 2024 0.8100 0.8200 0.6620 0.6800 105,569 -0.15(-18.07%)
Nov 26, 2024 0.8500 0.9200 0.8300 0.8300 54,180 -0.06(-6.74%)
Nov 25, 2024 1.090 1.090 0.8514 0.8900 86,363 -0.20(-18.35%)
Nov 22, 2024 1.070 1.120 1.046 1.090 38,915 +0.02(+1.87%)
Nov 21, 2024 1.220 1.220 1.040 1.070 20,488 -0.08(-6.96%)
Nov 20, 2024 1.130 1.160 1.100 1.150 15,818 +0.02(+1.77%)
Nov 19, 2024 1.140 1.185 1.110 1.130 47,365 -0.01(-0.88%)
Nov 18, 2024 1.210 1.236 1.130 1.140 62,319 -0.02(-1.72%)
Nov 15, 2024 1.190 1.215 1.160 1.160 59,026 -0.04(-3.33%)
Nov 14, 2024 1.210 1.240 1.183 1.200 35,572 -0.02(-1.64%)
Nov 13, 2024 1.280 1.280 1.210 1.220 89,351 -0.03(-2.40%)
Nov 12, 2024 1.270 1.270 1.210 1.250 132,174 +0.00(+0.00%)
Nov 11, 2024 1.280 1.280 1.170 1.250 185,798 +0.00(+0.00%)
Nov 08, 2024 1.250 1.300 1.220 1.250 85,402 -0.03(-2.34%)
Nov 07, 2024 1.250 1.360 1.230 1.280 251,484 +0.03(+2.40%)
Nov 06, 2024 1.280 1.310 1.240 1.250 154,657 -0.06(-4.58%)
Nov 05, 2024 1.330 1.350 1.250 1.310 180,528 +0.03(+2.34%)
Nov 04, 2024 1.310 1.330 1.220 1.280 1,407,952 -0.01(-0.78%)
Nov 01, 2024 1.410 1.530 1.260 1.290 535,652 -0.07(-5.15%)
Oct 31, 2024 1.290 1.550 1.290 1.360 1,146,540 +0.03(+2.26%)
Oct 30, 2024 1.340 1.492 1.220 1.330 3,952,963 +0.12(+9.92%)
Oct 29, 2024 1.140 1.420 1.130 1.210 3,320,180 -0.09(-6.92%)
Oct 28, 2024 1.040 1.900 0.9602 1.300 146,198,480 +0.72(+124.53%)
Oct 25, 2024 0.5100 0.5800 0.4900 0.5790 6,594,332 +0.04(+6.83%)
Oct 24, 2024 0.5400 0.5500 0.5000 0.5420 67,249 +0.02(+3.77%)
Oct 23, 2024 0.5500 0.5600 0.4910 0.5223 228,929 +0.06(+12.06%)
Oct 22, 2024 0.4700 0.5400 0.4650 0.4661 170,255 +0.00(+0.30%)
Oct 21, 2024 0.4600 0.4700 0.4290 0.4647 33,876 -0.00(-0.60%)
Oct 18, 2024 0.4400 0.4690 0.4103 0.4675 72,418 +0.02(+4.47%)
Oct 17, 2024 0.4376 0.4700 0.3648 0.4475 302,941 +0.04(+9.15%)
Oct 16, 2024 0.4000 0.4200 0.4000 0.4100 522,860 +0.00(+1.01%)
Oct 15, 2024 0.4200 0.4499 0.3930 0.4059 29,881 -0.01(-1.24%)
Oct 14, 2024 0.4300 0.4500 0.4050 0.4110 38,987 -0.01(-3.07%)
Oct 11, 2024 0.4100 0.4500 0.4000 0.4240 32,937 +0.01(+1.68%)
Oct 10, 2024 0.5178 0.5178 0.3800 0.4170 117,543 -0.09(-17.82%)
Oct 09, 2024 0.5189 0.5189 0.4685 0.5074 32,360 +0.02(+3.78%)
Oct 08, 2024 0.4880 0.4981 0.4612 0.4889 73,375 -0.01(-2.24%)
Oct 07, 2024 0.5010 0.5500 0.5000 0.5001 66,931 -0.01(-2.80%)
Oct 04, 2024 0.5041 0.5399 0.4900 0.5145 23,922 +0.00(+0.67%)
Oct 03, 2024 0.4500 0.5291 0.4500 0.5111 116,257 +0.04(+9.44%)
Oct 02, 2024 0.4500 0.4918 0.4300 0.4670 53,630 +0.01(+2.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.