Dark

HCTI
Healthcare Triangle, Inc. Common Stock
stock NASDAQ

At Close

May 16, 2025 3:59:30 PM EDT

0.0078USD-79.255%(-0.0298)672,660,114

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 16, 2025 9:28:30 AM EDT

0.0133USD-64.628%(-0.0243)33,491,931

After-hours

May 16, 2025 4:58:30 PM EDT

0.0085USD+8.974%(+0.0007)26,292,099

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	0.013200	0.015400	0.007100	0.007900	-78.989%	672,660,114	0.000%
2025-05-15	0.043300	0.045000	0.030000	0.037600	-83.289%	251,470,956	-78.989%
2025-05-14	0.208000	0.500000	0.208000	0.225000	+5.634%	44,600,160	-96.489%
2025-05-13	0.233000	0.233000	0.203000	0.213000	-7.270%	578,517	-96.291%
2025-05-12	0.197600	0.244400	0.195000	0.229700	+15.718%	1,117,579	-96.561%
2025-05-09	0.238350	0.253999	0.195700	0.198500	-13.995%	7,659,399	-96.020%
2025-05-08	0.198700	0.240700	0.193999	0.230800	+20.901%	2,260,105	-96.577%
2025-05-07	0.190000	0.194490	0.185100	0.190900	-1.088%	542,258	-95.862%
2025-05-06	0.182000	0.200999	0.182000	0.193000	+1.419%	920,811	-95.907%
2025-05-05	0.199000	0.219200	0.190000	0.190300	-8.904%	1,771,856	-95.849%
2025-05-02	0.223000	0.250000	0.175100	0.208900	-22.630%	10,970,841	-96.218%
2025-05-01	0.152300	0.440000	0.150000	0.270000	+71.975%	103,186,070	-97.074%
2025-04-30	0.146800	0.163100	0.134000	0.157000	+9.028%	1,049,588	-94.968%
2025-04-29	0.153900	0.153900	0.142300	0.144000	-2.571%	740,762	-94.514%
2025-04-28	0.185000	0.187800	0.141900	0.147800	-19.978%	1,214,267	-94.655%
2025-04-25	0.189000	0.193700	0.180000	0.184700	+2.554%	376,085	-95.723%
2025-04-24	0.199900	0.201390	0.178400	0.180100	-11.716%	842,462	-95.614%
2025-04-23	0.209900	0.210000	0.199801	0.204000	+0.246%	288,886	-96.127%
2025-04-22	0.200000	0.209800	0.191700	0.203500	-3.095%	273,021	-96.118%
2025-04-21	0.197600	0.210000	0.195400	0.210000	+2.941%	149,850	-96.238%
2025-04-17	0.200700	0.206800	0.192000	0.204000	+1.847%	519,632	-96.127%
2025-04-16	0.203700	0.210700	0.200000	0.200300	-4.619%	279,152	-96.056%
2025-04-15	0.207000	0.218000	0.190000	0.210000	-1.455%	2,259,687	-96.238%
2025-04-14	0.217000	0.231390	0.205100	0.213100	-3.879%	7,279,895	-96.293%
2025-04-11	0.210000	0.234800	0.210000	0.221700	+2.639%	73,547	-96.437%
2025-04-10	0.219600	0.235599	0.211200	0.216000	-6.087%	170,489	-96.343%
2025-04-09	0.218600	0.244800	0.216400	0.230000	+2.587%	304,356	-96.565%
2025-04-08	0.236000	0.241001	0.214200	0.224200	-5.000%	187,648	-96.476%
2025-04-07	0.223000	0.249900	0.200000	0.236000	+5.451%	417,216	-96.653%
2025-04-04	0.249000	0.249000	0.215700	0.223800	-2.696%	264,136	-96.470%
2025-04-03	0.228500	0.260000	0.221000	0.230000	-8.330%	366,733	-96.565%
2025-04-02	0.301000	0.322500	0.240000	0.250900	-19.247%	1,211,455	-96.851%
2025-04-01	0.307000	0.439900	0.307000	0.310700	+3.705%	4,711,522	-97.457%
2025-03-31	0.320000	0.320000	0.294900	0.299600	-8.659%	404,944	-97.363%
2025-03-28	0.333400	0.364100	0.320000	0.328000	-5.855%	204,907	-97.591%
2025-03-27	0.346000	0.353100	0.333300	0.348400	-1.582%	79,916	-97.732%
2025-03-26	0.330000	0.355000	0.330000	0.354000	+6.884%	79,892	-97.768%
2025-03-25	0.347000	0.349100	0.328600	0.331200	-8.000%	206,331	-97.615%
2025-03-24	0.355500	0.369800	0.348400	0.360000	-3.485%	122,928	-97.806%
2025-03-21	0.370000	0.385000	0.340000	0.373000	+2.164%	254,699	-97.882%
2025-03-20	0.369500	0.377900	0.351800	0.365100	-4.224%	145,743	-97.836%
2025-03-19	0.379100	0.387400	0.362000	0.381200	-2.256%	191,743	-97.928%
2025-03-18	0.404900	0.404900	0.385000	0.390000	-2.305%	168,013	-97.974%
2025-03-17	0.390000	0.419500	0.368600	0.399200	-11.289%	684,328	-98.021%
2025-03-14	0.450000	0.460000	0.420000	0.450000	-1.186%	436,745	-98.244%
2025-03-13	0.415000	0.490000	0.390300	0.455400	+8.687%	1,942,809	-98.265%
2025-03-12	0.439800	0.489700	0.351210	0.419000	+28.923%	34,438,082	-98.115%
2025-03-11	0.300000	0.344900	0.300000	0.325000	+4.906%	15,964,198	-97.569%
2025-03-10	0.330000	0.356900	0.301200	0.309800	-13.221%	478,073	-97.450%
2025-03-07	0.359500	0.374700	0.340100	0.357000	-2.804%	363,795	-97.787%
2025-03-06	0.340000	0.367300	0.340000	0.367300	+3.757%	105,257	-97.849%
2025-03-05	0.345000	0.369000	0.340000	0.354000	+2.460%	181,806	-97.768%
2025-03-04	0.380000	0.380000	0.311300	0.345500	-8.477%	428,020	-97.713%
2025-03-03	0.410000	0.418100	0.363700	0.377500	-15.359%	655,995	-97.907%
2025-02-28	0.441000	0.475000	0.410700	0.446000	+2.599%	759,761	-98.229%
2025-02-27	0.405000	0.509500	0.405000	0.434700	-14.765%	3,042,799	-98.183%
2025-02-26	0.540500	0.650000	0.462300	0.510000	+34.211%	78,053,784	-98.451%
2025-02-25	0.331000	0.408000	0.310000	0.380000	+12.927%	13,014,338	-97.921%
2025-02-24	0.395000	0.439600	0.321200	0.336500	-14.810%	816,130	-97.652%
2025-02-21	0.480000	0.487699	0.395000	0.395000	-21.471%	928,413	-98.000%
2025-02-20	0.460100	0.529300	0.438000	0.503000	+9.825%	832,039	-98.429%
2025-02-19	0.636000	0.649000	0.430501	0.458000	-36.380%	3,187,571	-98.275%
2025-02-18	0.790900	0.876000	0.600000	0.719900	+50.324%	62,496,619	-98.903%
2025-02-14	0.505000	0.508200	0.451500	0.478900	-18.025%	7,163,362	-98.350%
2025-02-13	0.548200	0.630000	0.501100	0.584200	+6.606%	1,481,030	-98.648%
2025-02-12	0.580000	0.580000	0.501000	0.548000	-5.125%	173,757	-98.558%
2025-02-11	0.600000	0.617700	0.550000	0.577600	-5.280%	101,324	-98.632%
2025-02-10	0.621000	0.630000	0.554200	0.609800	-3.176%	128,935	-98.704%
2025-02-07	0.650000	0.659700	0.594900	0.629800	-2.958%	138,458	-98.746%
2025-02-06	0.693500	0.700699	0.634900	0.649000	-9.218%	214,788	-98.783%
2025-02-05	0.760000	0.760000	0.674900	0.714900	-2.068%	101,636	-98.895%
2025-02-04	0.711500	0.775400	0.711500	0.730000	+2.600%	82,234	-98.918%
2025-02-03	0.711000	0.711500	0.650000	0.711500	+1.643%	49,314	-98.890%
2025-01-31	0.750000	0.770000	0.650000	0.700000	-9.677%	298,371	-98.871%
2025-01-30	0.783000	0.800000	0.750000	0.775000	-2.882%	13,360	-98.981%
2025-01-29	0.750000	0.817000	0.750000	0.798000	+3.906%	115,528	-99.010%
2025-01-28	0.796400	0.796400	0.750000	0.768000	-6.456%	38,679	-98.971%
2025-01-27	0.890000	0.899900	0.757000	0.821000	+3.257%	66,283	-99.038%
2025-01-24	0.840000	0.875001	0.795000	0.795100	-8.536%	96,907	-99.006%
2025-01-23	0.884700	0.889800	0.835000	0.869300	-1.741%	35,626	-99.091%
2025-01-22	0.900000	0.900000	0.850000	0.884700	-1.809%	34,866	-99.107%
2025-01-21	0.934400	0.958000	0.890000	0.901000	-5.901%	71,365	-99.123%
2025-01-17	0.870000	0.969999	0.850000	0.957500	+12.634%	106,813	-99.175%
2025-01-16	0.869000	0.893000	0.850000	0.850100	-0.340%	22,283	-99.071%
2025-01-15	0.909900	0.930000	0.820000	0.853000	-9.062%	88,611	-99.074%
2025-01-14	0.990000	0.990000	0.890000	0.938000	-1.832%	93,834	-99.158%
2025-01-13	1.000000	1.040000	0.920000	0.955500	-7.233%	50,046	-99.173%
2025-01-10	1.110000	1.147900	0.950000	1.030000	-4.630%	117,179	-99.233%
2025-01-08	1.170000	1.185000	1.020000	1.080000	-12.195%	147,059	-99.269%
2025-01-07	1.460000	1.480000	1.210000	1.230000	-27.647%	266,332	-99.358%
2025-01-06	1.190000	1.750000	1.158700	1.700000	+41.667%	1,484,745	-99.535%
2025-01-03	0.947000	1.200000	0.941200	1.200000	+34.831%	10,140,872	-99.342%
2025-01-02	0.900000	0.977800	0.880000	0.890000	-9.773%	149,073	-99.112%
2024-12-31	0.827000	1.600000	0.820100	0.986400	+19.260%	3,420,628	-99.199%
2024-12-30	0.780000	0.827100	0.760000	0.827100	+3.387%	59,261	-99.045%
2024-12-27	0.810000	0.812000	0.730500	0.800000	+5.960%	25,120	-99.013%
2024-12-26	0.780000	0.806000	0.742600	0.755000	+3.198%	30,979	-98.954%
2024-12-24	0.752200	0.808600	0.730000	0.731600	-5.932%	16,297	-98.920%
2024-12-23	0.810000	0.819900	0.770100	0.777739	-5.154%	13,048	-98.984%
2024-12-20	0.840300	0.840300	0.771000	0.820000	-0.606%	12,128	-99.037%
2024-12-19	0.826500	0.839000	0.808000	0.825000	-3.723%	9,275	-99.042%
2024-12-18	0.886700	0.904000	0.789100	0.856900	-2.956%	27,573	-99.078%
2024-12-17	0.851300	0.883000	0.760000	0.883000	-1.889%	49,204	-99.105%
2024-12-16	0.917600	0.920000	0.850400	0.900000	-0.011%	30,273	-99.122%
2024-12-13	0.870000	0.979900	0.850000	0.900100	-3.215%	13,168	-99.122%
2024-12-12	0.870000	0.984500	0.870000	0.930000	+8.645%	87,484	-99.151%
2024-12-11	0.853600	0.905900	0.800800	0.856000	-2.727%	69,976	-99.077%
2024-12-10	0.921500	1.040000	0.864175	0.880000	-7.368%	112,142	-99.102%
2024-12-09	1.200000	1.230000	0.920000	0.950000	-19.492%	469,776	-99.168%
2024-12-06	0.750000	1.660000	0.700000	1.180000	+70.545%	4,338,731	-99.331%
2024-12-05	0.660000	0.714412	0.650000	0.691900	-0.231%	66,249	-98.858%
2024-12-04	0.646400	0.933300	0.611000	0.693500	+11.639%	634,514	-98.861%
2024-12-03	0.660000	0.689900	0.621200	0.621200	-2.938%	34,706	-98.728%
2024-12-02	0.707100	0.707100	0.640000	0.640000	-7.768%	38,545	-98.766%
2024-11-29	0.659600	0.718000	0.650000	0.693900	+2.044%	19,591	-98.862%
2024-11-27	0.810000	0.820000	0.662000	0.680000	-18.072%	105,569	-98.838%
2024-11-26	0.850000	0.920000	0.830000	0.830000	-6.742%	54,183	-99.048%
2024-11-25	1.090000	1.090000	0.851400	0.890000	-18.349%	86,962	-99.112%
2024-11-22	1.070000	1.120000	1.046300	1.090000	+1.869%	38,915	-99.275%
2024-11-21	1.220000	1.220000	1.040000	1.070000	-6.957%	20,704	-99.262%
2024-11-20	1.130000	1.160000	1.100000	1.150000	+1.770%	16,136	-99.313%
2024-11-19	1.140000	1.185000	1.110000	1.130000	-0.877%	47,375	-99.301%
2024-11-18	1.210000	1.236500	1.130000	1.140000	-1.724%	62,319	-99.307%
2024-11-15	1.190000	1.215000	1.160000	1.160000	-3.333%	59,026	-99.319%
2024-11-14	1.210000	1.240000	1.183200	1.200000	-1.639%	36,587	-99.342%
2024-11-13	1.280000	1.280000	1.210000	1.220000	-2.400%	89,398	-99.352%
2024-11-12	1.270000	1.270000	1.210000	1.250000	0.000%	132,194	-99.368%
2024-11-11	1.280000	1.280000	1.170000	1.250000	0.000%	186,025	-99.368%
2024-11-08	1.250000	1.300000	1.220000	1.250000	-2.344%	85,402	-99.368%
2024-11-07	1.250000	1.360000	1.230000	1.280000	+2.400%	251,530	-99.383%
2024-11-06	1.280000	1.310000	1.240000	1.250000	-4.580%	155,051	-99.368%
2024-11-05	1.330000	1.350000	1.250000	1.310000	+2.344%	182,605	-99.397%
2024-11-04	1.310000	1.330000	1.220000	1.280000	-0.775%	1,408,971	-99.383%
2024-11-01	1.410000	1.530000	1.260000	1.290000	-5.147%	535,652	-99.388%
2024-10-31	1.290000	1.550000	1.290000	1.360000	+2.256%	1,154,090	-99.419%
2024-10-30	1.340000	1.491600	1.220000	1.330000	+9.917%	3,966,514	-99.406%
2024-10-29	1.140000	1.420000	1.130000	1.210000	-6.923%	3,326,959	-99.347%
2024-10-28	1.040000	1.900000	0.960200	1.300000	+124.525%	146,378,165	-99.392%
2024-10-25	0.510000	0.580000	0.490000	0.579000	+6.827%	6,594,277	-98.636%
2024-10-24	0.540000	0.550000	0.500000	0.542000	+3.772%	67,249	-98.542%
2024-10-23	0.550000	0.560000	0.491000	0.522300	+12.057%	228,929	-98.487%
2024-10-22	0.470000	0.540000	0.465000	0.466100	+0.301%	170,255	-98.305%
2024-10-21	0.457900	0.470000	0.429000	0.464700	-0.599%	34,428	-98.300%
2024-10-18	0.440000	0.469000	0.410300	0.467500	+4.469%	72,418	-98.310%
2024-10-17	0.437600	0.470000	0.364800	0.447500	+9.146%	303,311	-98.235%
2024-10-16	0.400000	0.420000	0.400000	0.410000	+1.010%	533,015	-98.073%
2024-10-15	0.421700	0.449900	0.393000	0.405900	-1.241%	29,881	-98.054%
2024-10-14	0.430000	0.450000	0.405000	0.411000	-3.066%	38,987	-98.078%
2024-10-11	0.410000	0.450000	0.400000	0.424000	+1.679%	32,937	-98.137%
2024-10-10	0.517800	0.517800	0.380000	0.417000	-17.816%	117,543	-98.106%
2024-10-09	0.518900	0.518900	0.468500	0.507400	+3.784%	51,873	-98.443%
2024-10-08	0.488000	0.498100	0.461200	0.488900	-2.240%	73,459	-98.384%
2024-10-07	0.501000	0.550000	0.500000	0.500100	-2.799%	66,932	-98.420%
2024-10-04	0.504100	0.539900	0.490000	0.514500	+0.665%	25,312	-98.465%
2024-10-03	0.454000	0.529100	0.450000	0.511101	+9.443%	116,257	-98.454%
2024-10-02	0.450000	0.491800	0.430000	0.467000	+2.547%	53,800	-98.308%
2024-10-01	0.470100	0.483031	0.455400	0.455400	-7.061%	18,478	-98.265%
2024-09-30	0.459000	0.513100	0.440000	0.490000	+6.522%	113,140	-98.388%
2024-09-27	0.440000	0.460000	0.407501	0.460000	+1.077%	252,474	-98.283%
2024-09-26	0.413900	0.474100	0.402500	0.455100	+7.640%	429,073	-98.264%
2024-09-25	0.385800	0.434580	0.385800	0.422800	+6.633%	2,411,247	-98.132%
2024-09-24	0.386000	0.480000	0.370800	0.396500	+8.215%	1,076,083	-98.008%
2024-09-23	0.385200	0.385200	0.360000	0.366400	-6.075%	51,238	-97.844%
2024-09-20	0.410000	0.435200	0.372800	0.390100	-4.854%	79,328	-97.975%
2024-09-19	0.445000	0.480000	0.371100	0.410000	-4.673%	281,090	-98.073%
2024-09-18	0.387900	0.518900	0.375000	0.430100	-5.369%	1,737,128	-98.163%
2024-09-17	0.334800	0.572000	0.310000	0.454500	+42.521%	24,362,126	-98.262%
2024-09-16	0.329000	0.334400	0.300000	0.318900	-3.334%	120,556	-97.523%
2024-09-13	0.520000	0.520000	0.290000	0.329900	-35.592%	837,234	-97.605%
2024-09-12	0.460000	0.529999	0.450000	0.512200	+10.151%	692,812	-98.458%
2024-09-11	0.519000	0.552700	0.453000	0.465000	-21.439%	207,680	-98.301%
2024-09-10	0.725000	0.729399	0.512000	0.591900	-18.918%	159,410	-98.665%
2024-09-09	0.728950	0.750000	0.690000	0.730000	+4.435%	38,786	-98.918%
2024-09-06	0.730000	0.739000	0.695000	0.699000	-5.413%	38,582	-98.870%
2024-09-05	0.718500	0.739000	0.691000	0.739000	+4.526%	23,082	-98.931%
2024-09-04	0.750000	0.760000	0.650000	0.707000	-3.164%	56,731	-98.883%
2024-09-03	0.739500	0.748000	0.690101	0.730100	+3.663%	64,456	-98.918%
2024-08-30	0.720000	0.748000	0.700000	0.704300	-1.081%	45,509	-98.878%
2024-08-29	0.704100	0.720000	0.670000	0.712000	+1.122%	32,938	-98.890%
2024-08-28	0.678000	0.738400	0.610000	0.704100	+9.758%	119,887	-98.878%
2024-08-27	0.567450	0.680000	0.567450	0.641501	+11.527%	73,596	-98.769%
2024-08-26	0.566300	0.609000	0.560000	0.575200	+1.751%	21,338	-98.627%
2024-08-23	0.590000	0.598000	0.540000	0.565300	+4.299%	29,641	-98.603%
2024-08-22	0.561000	0.581000	0.530000	0.542000	+0.296%	38,901	-98.542%
2024-08-21	0.535500	0.540400	0.491410	0.540400	+0.915%	40,046	-98.538%
2024-08-20	0.540000	0.540100	0.525500	0.535500	+4.672%	3,440	-98.525%
2024-08-19	0.486500	0.550000	0.481100	0.511600	-1.804%	21,007	-98.456%
2024-08-16	0.507200	0.540854	0.499800	0.521000	-2.780%	36,699	-98.484%
2024-08-15	0.535500	0.556950	0.500000	0.535900	+1.285%	11,280	-98.526%
2024-08-14	0.518451	0.549900	0.518451	0.529100	+0.551%	48,835	-98.507%
2024-08-13	0.515999	0.540000	0.509900	0.526200	+5.240%	13,653	-98.499%
2024-08-12	0.462100	0.500000	0.462100	0.500000	+7.066%	40,238	-98.420%
2024-08-09	0.488800	0.488800	0.431300	0.467000	-0.638%	28,017	-98.308%
2024-08-08	0.540001	0.560000	0.453200	0.470000	-10.322%	73,280	-98.319%
2024-08-07	0.611300	0.613000	0.519800	0.524100	-14.223%	108,541	-98.493%
2024-08-06	0.629900	0.686100	0.611000	0.611000	-3.062%	26,213	-98.707%
2024-08-05	0.619800	0.686100	0.607000	0.630300	-8.506%	15,895	-98.747%
2024-08-02	0.602000	0.690000	0.602000	0.688900	+10.295%	33,636	-98.853%
2024-08-01	0.654900	0.654900	0.609000	0.624600	-5.062%	35,745	-98.735%
2024-07-31	0.669051	0.702900	0.652800	0.657900	-5.974%	17,674	-98.799%
2024-07-30	0.760000	0.760000	0.660200	0.699700	-5.446%	37,984	-98.871%
2024-07-29	0.650300	0.740000	0.650300	0.740000	+13.829%	59,857	-98.932%
2024-07-26	0.660000	0.720000	0.650000	0.650100	-4.334%	61,444	-98.785%
2024-07-25	0.702200	0.729900	0.650500	0.679550	-6.126%	94,095	-98.837%
2024-07-24	0.641100	0.724000	0.600000	0.723899	+9.532%	134,562	-98.909%
2024-07-23	0.536200	0.690000	0.491900	0.660900	+19.560%	408,915	-98.805%
2024-07-22	0.530000	0.602990	0.469100	0.552775	-3.136%	628,797	-98.571%
2024-07-19	0.516600	0.690000	0.491000	0.570670	+13.476%	2,201,125	-98.616%
2024-07-18	0.512000	0.542000	0.486500	0.502900	-4.754%	19,287	-98.429%
2024-07-17	0.548000	0.548000	0.503100	0.528000	+2.904%	17,465	-98.504%
2024-07-16	0.510000	0.520000	0.473500	0.513100	+3.782%	8,668	-98.460%
2024-07-15	0.529200	0.529200	0.469200	0.494400	+0.877%	22,831	-98.402%
2024-07-12	0.505000	0.542000	0.456200	0.490100	+1.892%	53,052	-98.388%
2024-07-11	0.468100	0.490100	0.444700	0.481000	+2.756%	21,931	-98.358%
2024-07-10	0.458000	0.476000	0.456900	0.468100	+2.429%	12,641	-98.312%
2024-07-09	0.460000	0.476000	0.449493	0.457000	-2.745%	22,700	-98.271%
2024-07-08	0.480000	0.486900	0.460000	0.469900	-0.021%	16,038	-98.319%
2024-07-05	0.495200	0.496800	0.455000	0.470000	-0.360%	11,035	-98.319%
2024-07-03	0.462000	0.510000	0.462000	0.471700	-0.695%	9,841	-98.325%
2024-07-02	0.478000	0.510000	0.475000	0.475000	-0.063%	29,848	-98.337%
2024-07-01	0.490000	0.515000	0.449800	0.475300	-7.816%	73,915	-98.338%
2024-06-28	0.520000	0.543900	0.496200	0.515600	-0.213%	13,060	-98.468%
2024-06-27	0.538000	0.544000	0.511000	0.516700	+3.175%	79,807	-98.471%
2024-06-26	0.471000	0.527900	0.451300	0.500800	+3.130%	152,375	-98.423%
2024-06-25	0.561000	0.564000	0.431300	0.485600	-10.091%	348,067	-98.373%
2024-06-24	0.550000	0.574000	0.525000	0.540100	-2.702%	951,288	-98.537%
2024-06-21	0.619700	0.619700	0.548700	0.555100	-13.266%	159,711	-98.577%
2024-06-20	0.650000	0.672800	0.616600	0.640000	-4.335%	427,416	-98.766%
2024-06-18	0.740000	0.783900	0.640000	0.669000	-9.643%	194,045	-98.819%
2024-06-17	0.641000	0.769600	0.600000	0.740400	+10.706%	538,427	-98.933%
2024-06-14	0.660100	0.675400	0.610000	0.668800	-0.550%	19,090	-98.819%
2024-06-13	0.710000	0.730000	0.656100	0.672500	-5.282%	57,423	-98.825%
2024-06-12	0.693000	0.769499	0.680000	0.710000	+0.014%	190,451	-98.887%
2024-06-11	0.610500	0.740000	0.609900	0.709900	+16.187%	379,100	-98.887%
2024-06-10	0.605000	0.650800	0.601000	0.611000	-3.567%	54,669	-98.707%
2024-06-07	0.665300	0.670000	0.614000	0.633600	-3.781%	63,231	-98.753%
2024-06-06	0.647000	0.659899	0.632000	0.658500	+3.052%	19,734	-98.800%
2024-06-05	0.628000	0.660000	0.620400	0.639000	-3.035%	16,667	-98.764%
2024-06-04	0.650000	0.711900	0.620000	0.659000	+2.969%	49,083	-98.801%
2024-06-03	0.720000	0.730000	0.630000	0.640000	-8.571%	58,566	-98.766%
2024-05-31	0.719000	0.719000	0.700000	0.700000	-2.643%	8,766	-98.871%
2024-05-30	0.725100	0.740000	0.686150	0.719000	+4.173%	22,307	-98.901%
2024-05-29	0.672000	0.730000	0.672000	0.690200	-0.375%	20,797	-98.855%
2024-05-28	0.724500	0.737600	0.672400	0.692800	-1.661%	76,618	-98.860%
2024-05-24	0.761100	0.761100	0.671000	0.704500	-5.966%	92,176	-98.879%
2024-05-23	0.720000	0.750000	0.720000	0.749200	+2.630%	24,872	-98.946%
2024-05-22	0.840000	0.840000	0.720100	0.730000	-15.431%	125,337	-98.918%
2024-05-21	0.813300	0.863200	0.781400	0.863200	+9.934%	77,229	-99.085%
2024-05-20	0.790000	0.792292	0.746700	0.785200	+1.042%	27,640	-98.994%
2024-05-17	0.770000	0.819900	0.752400	0.777100	-0.690%	85,661	-98.983%
2024-05-16	0.781000	0.807550	0.755656	0.782500	-2.188%	121,920	-98.990%
2024-05-15	0.826500	0.840000	0.759900	0.800000	-3.183%	69,202	-99.013%
2024-05-14	0.900000	0.900000	0.737300	0.826300	-5.781%	110,414	-99.044%
2024-05-13	0.970000	0.970000	0.848526	0.877000	-13.168%	167,409	-99.099%
2024-05-10	1.100000	1.115000	0.990000	1.010000	-8.274%	85,751	-99.218%
2024-05-09	1.180000	1.280000	1.060000	1.101100	-9.746%	154,799	-99.283%
2024-05-08	1.240000	1.270000	1.170000	1.220000	-4.688%	107,580	-99.352%
2024-05-07	1.250000	1.290000	1.150000	1.280000	0.000%	259,882	-99.383%
2024-05-06	1.330000	1.460000	1.270000	1.280000	-6.569%	540,576	-99.383%
2024-05-03	1.650000	1.780000	1.230000	1.370000	+11.382%	24,540,480	-99.423%
2024-05-02	1.260000	1.260000	1.210000	1.230000	-2.381%	10,746	-99.358%
2024-05-01	1.260000	1.280000	1.170000	1.260000	+4.460%	13,670	-99.373%
2024-04-30	1.230000	1.246800	1.200100	1.206200	+0.475%	9,951	-99.345%
2024-04-29	1.260000	1.320000	1.200000	1.200500	-5.472%	13,567	-99.342%
2024-04-26	1.220000	1.270000	1.220000	1.270000	+5.833%	10,249	-99.378%
2024-04-25	1.250000	1.280000	1.190000	1.200000	-6.250%	44,380	-99.342%
2024-04-24	1.300000	1.300000	1.250000	1.280000	-4.478%	27,467	-99.383%
2024-04-23	1.350000	1.370800	1.300000	1.340000	-3.597%	12,108	-99.410%
2024-04-22	1.390000	1.390000	1.340000	1.390000	-1.068%	16,454	-99.432%
2024-04-19	1.390000	1.489000	1.370100	1.405000	+0.811%	21,888	-99.438%
2024-04-18	1.369900	1.400000	1.320000	1.393700	+5.583%	20,731	-99.433%
2024-04-17	1.388000	1.388000	1.320000	1.320000	-5.036%	42,905	-99.402%
2024-04-16	1.404300	1.490000	1.360000	1.390000	+2.206%	19,856	-99.432%
2024-04-15	1.500000	1.500000	1.330000	1.360000	-8.725%	101,162	-99.419%
2024-04-12	1.460000	1.700000	1.430000	1.490000	-0.997%	230,929	-99.470%
2024-04-11	1.600000	1.635000	1.460000	1.505000	-1.954%	34,303	-99.475%
2024-04-10	1.690000	1.700100	1.380000	1.535000	-9.706%	138,430	-99.485%
2024-04-09	1.770000	1.790000	1.670000	1.700000	-5.556%	123,082	-99.535%
2024-04-08	1.870000	1.930000	1.770000	1.800000	-2.174%	358,317	-99.561%
2024-04-05	1.960000	1.960000	1.770000	1.840000	-8.458%	121,993	-99.571%
2024-04-04	1.950000	2.250000	1.940600	2.010000	+5.241%	855,225	-99.607%
2024-04-03	1.840000	1.910000	1.780000	1.909900	+5.519%	65,702	-99.586%
2024-04-02	1.810000	1.830000	1.770000	1.810000	-1.630%	28,986	-99.564%
2024-04-01	1.900000	1.900000	1.790000	1.840000	-1.075%	38,877	-99.571%
2024-03-28	1.850000	1.930000	1.830000	1.860000	0.000%	16,515	-99.575%
2024-03-27	1.860000	1.875000	1.795000	1.860000	-1.064%	36,559	-99.575%
2024-03-26	1.790000	1.979900	1.790000	1.880000	+3.867%	43,477	-99.580%
2024-03-25	1.950000	1.950000	1.800000	1.810000	-7.179%	32,713	-99.564%
2024-03-22	1.900000	2.039900	1.850000	1.950000	+0.515%	47,626	-99.595%
2024-03-21	1.920000	2.000000	1.880000	1.940000	-2.020%	61,104	-99.593%
2024-03-20	2.000000	2.050000	1.850000	1.980000	0.000%	60,143	-99.601%
2024-03-19	1.840000	2.269900	1.790000	1.980000	+4.211%	593,232	-99.601%
2024-03-18	1.840000	1.920000	1.840000	1.900000	0.000%	14,892	-99.584%
2024-03-15	1.790200	1.910000	1.770000	1.900000	+2.703%	14,191	-99.584%
2024-03-14	1.880000	1.880000	1.760000	1.850000	-3.141%	42,298	-99.573%
2024-03-13	1.770000	1.910000	1.770000	1.910000	+7.303%	23,272	-99.586%
2024-03-12	1.910000	1.960000	1.760000	1.780000	-8.243%	63,054	-99.556%
2024-03-11	1.900000	1.960000	1.799900	1.939900	+4.859%	49,734	-99.593%
2024-03-08	1.830000	1.907300	1.750100	1.850000	-0.538%	31,038	-99.573%
2024-03-07	1.880000	1.882400	1.810100	1.860000	-3.627%	14,104	-99.575%
2024-03-06	1.890000	2.060000	1.754200	1.930000	+1.579%	55,323	-99.591%
2024-03-05	2.040000	2.070000	1.820000	1.900000	-8.654%	139,028	-99.584%
2024-03-04	1.970000	2.180000	1.950000	2.080000	+5.584%	186,977	-99.620%
2024-03-01	2.300000	2.960000	1.930000	1.970000	-2.716%	2,274,333	-99.599%
2024-02-29	2.070000	2.090000	1.950100	2.025000	+0.746%	35,863	-99.610%
2024-02-28	2.270000	2.300000	1.940000	2.010000	-10.268%	57,899	-99.607%
2024-02-27	2.350000	2.350000	2.150000	2.240000	+1.823%	29,646	-99.647%
2024-02-26	1.990000	2.199900	1.951400	2.199900	+15.178%	63,578	-99.641%
2024-02-23	2.300000	2.300000	1.870100	1.910000	-11.574%	60,379	-99.586%
2024-02-22	2.110000	2.216200	2.010000	2.160000	+3.846%	98,444	-99.634%
2024-02-21	2.340000	2.490000	2.050000	2.080000	-5.023%	128,734	-99.620%
2024-02-20	2.270000	2.400100	2.160000	2.190000	-6.410%	56,094	-99.639%
2024-02-16	2.510000	2.650000	2.320100	2.340000	-13.914%	64,468	-99.662%
2024-02-15	2.920000	3.155000	2.700100	2.718200	-23.860%	123,930	-99.709%
2024-02-14	3.200000	3.990000	2.900000	3.570000	+12.565%	710,029	-99.779%
2024-02-13	3.430000	3.770000	3.160000	3.171500	-9.644%	56,730	-99.751%
2024-02-12	3.170000	3.530000	3.160100	3.510000	+11.429%	23,704	-99.775%
2024-02-09	3.780000	3.780000	3.100000	3.150000	-12.742%	53,803	-99.749%
2024-02-08	3.530000	4.240000	3.190000	3.610000	+25.784%	447,246	-99.781%
2024-02-07	2.440000	2.881200	2.440000	2.870000	+21.097%	15,595	-99.725%
2024-02-06	2.299900	2.390000	2.250100	2.370000	+9.469%	9,751	-99.667%
2024-02-05	2.500000	2.520000	2.050000	2.165000	+7.706%	52,587	-99.635%
2024-02-02	2.090000	2.470000	2.010000	2.010100	-2.894%	23,652	-99.607%
2024-02-01	2.080000	2.080000	2.045000	2.070000	+2.475%	1,440	-99.618%
2024-01-31	2.010000	2.089900	2.010000	2.020000	+0.498%	5,888	-99.609%
2024-01-30	2.070000	2.070000	2.010000	2.010000	-3.086%	3,280	-99.607%
2024-01-29	2.040000	2.145000	2.010000	2.074000	-3.084%	9,447	-99.619%
2024-01-26	1.990000	2.140000	1.990000	2.140000	+6.468%	1,077	-99.631%
2024-01-25	2.200000	2.200000	2.010000	2.010000	-7.992%	7,353	-99.607%
2024-01-24	2.140000	2.184600	2.100000	2.184600	+2.079%	4,112	-99.638%
2024-01-23	2.200000	2.200100	2.140100	2.140100	-3.816%	1,595	-99.631%
2024-01-22	2.240000	2.340000	2.060100	2.225000	-3.265%	6,889	-99.645%
2024-01-19	2.450000	2.473400	2.300100	2.300100	-8.730%	8,639	-99.657%
2024-01-18	2.560000	2.560000	2.520100	2.520100	-6.316%	1,501	-99.687%
2024-01-17	2.736600	2.736600	2.635000	2.690000	+3.861%	2,220	-99.706%
2024-01-16	2.580000	2.645200	2.560100	2.590000	-1.149%	3,316	-99.695%
2024-01-12	2.810000	2.810000	2.612800	2.620100	-6.758%	6,827	-99.698%
2024-01-11	3.150000	3.150000	2.810000	2.810000	-9.355%	4,366	-99.719%
2024-01-10	3.045600	3.125000	3.045600	3.100000	-1.497%	1,161	-99.745%
2024-01-09	2.950000	3.189900	2.950000	3.147100	+6.678%	7,107	-99.749%
2024-01-08	2.950000	2.965000	2.950000	2.950100	+1.728%	14,135	-99.732%
2024-01-05	2.765000	2.969900	2.765000	2.900000	-1.692%	4,766	-99.728%
2024-01-04	2.720100	2.949900	2.720100	2.949900	+3.151%	2,029	-99.732%
2024-01-03	2.700000	2.860000	2.560100	2.859800	+0.168%	3,801	-99.724%
2024-01-02	2.750000	2.970000	2.680000	2.855000	+4.007%	10,247	-99.723%
2023-12-29	2.710400	2.755000	2.700000	2.745000	-1.789%	2,579	-99.712%
2023-12-28	2.670000	2.917300	2.630000	2.795000	+3.519%	6,738	-99.717%
2023-12-27	2.860000	2.860000	2.700000	2.700000	-8.784%	5,533	-99.707%
2023-12-26	2.870000	2.969900	2.800000	2.960000	-0.571%	15,633	-99.733%
2023-12-22	2.921200	3.030000	2.921200	2.977000	+0.895%	1,447	-99.735%
2023-12-21	3.059900	3.059900	2.950600	2.950600	+0.703%	1,983	-99.732%
2023-12-20	2.930000	2.940000	2.820000	2.930000	-0.340%	2,625	-99.730%
2023-12-19	3.000000	3.170000	2.940000	2.940000	-1.672%	3,570	-99.731%
2023-12-18	2.800000	3.170000	2.800000	2.990000	+7.942%	15,577	-99.736%
2023-12-15	2.780000	2.863700	2.670000	2.770000	-2.465%	14,713	-99.715%
2023-12-14	3.000000	3.155000	2.820000	2.840000	-5.960%	17,800	-99.722%
2023-12-13	3.320000	3.320000	3.020000	3.020000	-11.587%	6,210	-99.738%
2023-12-12	3.415800	3.415800	3.415800	3.415800	+4.779%	1,376	-99.769%
2023-12-11	3.370000	3.424300	3.050000	3.260000	-5.644%	8,257	-99.758%
2023-12-08	3.530000	3.650000	3.410500	3.455000	-5.601%	9,806	-99.771%
2023-12-07	3.600000	3.725000	3.555200	3.660000	-0.272%	2,079	-99.784%
2023-12-06	3.820000	3.820000	3.664100	3.670000	+0.270%	2,826	-99.785%
2023-12-05	3.690000	3.770000	3.660100	3.660100	-3.172%	2,321	-99.784%
2023-12-04	3.740000	3.800000	3.510000	3.780000	+0.822%	3,558	-99.791%
2023-12-01	3.620000	3.863300	3.620000	3.749200	+0.246%	1,784	-99.789%
2023-11-30	3.710100	3.750000	3.650000	3.740000	-3.608%	6,517	-99.789%
2023-11-29	3.800000	3.880000	3.780000	3.880000	-0.257%	1,313	-99.796%
2023-11-28	3.825000	3.890000	3.750000	3.890000	+3.733%	2,362	-99.797%
2023-11-27	3.755000	3.980000	3.650000	3.750000	-2.850%	24,042	-99.789%
2023-11-24	3.800000	3.860000	3.662600	3.860000	+1.847%	1,534	-99.795%

.dark-mode .FMsPyy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FMsPyy{ color: #333333; background-color: white; border: 2px solid #333333; }HCTIHealthcare Triangle, Inc. Common Stockstock NASDAQ

HCTI
Healthcare Triangle, Inc. Common Stock
stock NASDAQ