Canada markets close in 1 hour 33 minutes

Healthcare Triangle, Inc. (HCTI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.2699+0.0299 (+2.41%)
As of 01:51PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20241.22151.26991.22151.26991.26996,639
Apr 25, 20241.25001.28001.19001.20001.200044,400
Apr 24, 20241.30001.30001.25001.28001.280027,400
Apr 23, 20241.35001.37101.30001.34001.340012,100
Apr 22, 20241.39001.39001.34001.39001.390016,400
Apr 19, 20241.39001.48901.37001.40501.405021,600
Apr 18, 20241.37001.40001.32001.39401.394020,700
Apr 17, 20241.38801.38801.32001.32001.320042,900
Apr 16, 20241.40401.49001.36001.39001.390019,700
Apr 15, 20241.50001.50001.33001.36001.3600101,000
Apr 12, 20241.46001.70001.43001.49001.4900230,900
Apr 11, 20241.60001.63501.46001.50501.505034,300
Apr 10, 20241.69001.70001.38001.53501.5350138,400
Apr 09, 20241.77001.79001.67001.70001.7000122,900
Apr 08, 20241.87001.93001.77001.80001.8000358,300
Apr 05, 20241.96001.96001.77001.84001.8400120,900
Apr 04, 20241.95002.25001.94102.01002.0100855,200
Apr 03, 20241.84001.91001.78001.91001.910065,700
Apr 02, 20241.81001.83001.77001.81001.810029,000
Apr 01, 20241.90001.90001.79001.84001.840038,900
Mar 28, 20241.85001.93001.83001.86001.860016,500
Mar 27, 20241.86001.87501.79501.86001.860036,400
Mar 26, 20241.79001.98001.79001.88001.880043,500
Mar 25, 20241.95001.95001.80001.81001.810032,500
Mar 22, 20241.90002.04001.85001.95001.950045,700
Mar 21, 20241.92002.00001.88001.94001.940061,100
Mar 20, 20242.00002.05001.85001.98001.980060,100
Mar 19, 20241.84002.27001.79001.98001.9800593,200
Mar 18, 20241.84001.92001.84001.90001.900014,900
Mar 15, 20241.79001.91001.77001.90001.900014,200
Mar 14, 20241.88001.88001.76001.85001.850042,300
Mar 13, 20241.77001.91001.77001.91001.910023,300
Mar 12, 20241.91001.96001.76001.78001.780063,100
Mar 11, 20241.90001.96001.80001.94001.940049,700
Mar 08, 20241.83001.90701.75001.85001.850031,000
Mar 07, 20241.88001.88201.81001.86001.860013,800
Mar 06, 20241.89002.06001.75401.93001.930055,300
Mar 05, 20242.04002.07001.82001.90001.9000138,900
Mar 04, 20241.97002.18001.95002.08002.0800187,000
Mar 01, 20242.30002.96001.93001.97001.97002,269,400
Feb 29, 20242.07002.09001.95002.02502.025035,900
Feb 28, 20242.27002.30001.94002.01002.010057,900
Feb 27, 20242.35002.35002.15002.24002.240029,600
Feb 26, 20241.99002.20001.95102.20002.200063,400
Feb 23, 20242.30002.30001.87001.91001.910060,400
Feb 22, 20242.11002.21602.01002.16002.160098,400
Feb 21, 20242.34002.49002.05002.08002.0800128,600
Feb 20, 20242.27002.40002.16002.19002.190056,100
Feb 16, 20242.51002.65002.32002.34002.340063,300
Feb 15, 20242.92003.15502.70002.71802.7180123,700
Feb 14, 20243.20003.99002.90003.57003.5700710,000
Feb 13, 20243.43003.77003.16003.17203.172056,700
Feb 12, 20243.17003.53003.16003.51003.510023,700
Feb 09, 20243.78003.78003.10003.15003.150053,800
Feb 08, 20243.53004.24003.19003.61003.6100447,200
Feb 07, 20242.44002.88102.44002.87002.870015,600
Feb 06, 20242.30002.39002.25002.37002.37009,800
Feb 05, 20242.50002.52002.05002.16502.165052,600
Feb 02, 20242.09002.47002.01002.01002.010023,700
Feb 01, 20242.08002.08002.04502.07002.07001,400
Jan 31, 20242.01002.09002.01002.02002.02005,900
Jan 30, 20242.07002.07002.01002.01002.01003,300
Jan 29, 20242.04002.14502.01002.07402.07409,400
Jan 26, 20241.99002.14001.99002.14002.14001,100
Jan 25, 20242.20002.20002.01002.01002.01007,300
Jan 24, 20242.14002.18502.10002.18502.18504,100
Jan 23, 20242.20002.20002.14002.14002.14001,600
Jan 22, 20242.24002.34002.06002.22502.22506,900
Jan 19, 20242.45002.47302.30002.30002.30008,600
Jan 18, 20242.56002.56002.52002.52002.52001,500
Jan 17, 20242.73702.73702.63502.69002.69002,200
Jan 16, 20242.58002.64502.56002.59002.59003,300
Jan 12, 20242.81002.81002.61302.62002.62006,800
Jan 11, 20243.15003.15002.81002.81002.81004,400
Jan 10, 20243.04603.12503.04603.10003.10001,200
Jan 09, 20242.95003.19002.95003.14703.14707,100
Jan 08, 20242.95002.96502.95002.95002.950014,100
Jan 05, 20242.76502.97002.76502.90002.90004,800
Jan 04, 20242.72002.95002.72002.95002.95002,000
Jan 03, 20242.70002.86002.56002.86002.86003,800
Jan 02, 20242.75002.97002.68002.85502.855010,200
Dec 29, 20232.71002.75502.70002.74502.74502,600
Dec 28, 20232.67002.91702.63002.79502.79506,700
Dec 27, 20232.86002.86002.70002.70002.70005,400
Dec 26, 20232.87002.97002.80002.96002.960015,600
Dec 22, 20232.92103.03002.92102.97702.97701,400
Dec 21, 20233.06003.06002.95102.95102.95102,000
Dec 20, 20232.93002.94002.82002.93002.93002,600
Dec 19, 20233.00003.17002.94002.94002.94003,600
Dec 18, 20232.80003.17002.80002.99002.990015,600
Dec 15, 20232.78002.86402.67002.77002.770014,700
Dec 14, 20233.00003.15502.82002.84002.840017,800
Dec 13, 20233.32003.32003.02003.02003.02006,200
Dec 12, 20233.41603.41603.41603.41603.41601,400
Dec 11, 20233.37003.42403.05003.26003.26008,200
Dec 08, 20233.53003.65003.41103.45503.45509,800
Dec 07, 20233.60003.72503.55503.66003.66002,100
Dec 06, 20233.82003.82003.66403.67003.67002,800
Dec 05, 20233.69003.77003.66003.66003.66002,300
Dec 04, 20233.74003.80003.51003.78003.78003,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...