Healthcare Triangle Inc (HCTI) Historical Stock Data
1.09 ↑0.02 (1.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCTI is up 0.29% a day on average. There have been 13 days where Healthcare Triangle Inc closed green and 17 days where HCTI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.07 | 1.09 | ↑$0.02 (1.87%) | 1.05 | 1.12 | 38.91K |
| 2024-11-21 | 1.22 | 1.07 | ↓$0.15 (-12.30%) | 1.04 | 1.22 | 20.69K |
| 2024-11-20 | 1.13 | 1.15 | ↑$0.02 (1.77%) | 1.10 | 1.16 | 16.02K |
| 2024-11-19 | 1.14 | 1.13 | ↓$0.01 (-0.88%) | 1.11 | 1.19 | 47.37K |
| 2024-11-18 | 1.21 | 1.14 | ↓$0.07 (-5.79%) | 1.13 | 1.24 | 62.32K |
| 2024-11-15 | 1.19 | 1.16 | ↓$0.03 (-2.52%) | 1.16 | 1.22 | 59.02K |
| 2024-11-14 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.18 | 1.24 | 36.59K |
| 2024-11-13 | 1.28 | 1.22 | ↓$0.06 (-4.69%) | 1.21 | 1.28 | 89.39K |
| 2024-11-12 | 1.27 | 1.25 | ↓$0.02 (-1.57%) | 1.21 | 1.27 | 132.19K |
| 2024-11-11 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.17 | 1.28 | 185.80K |
| 2024-11-08 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.22 | 1.30 | 85.38K |
| 2024-11-07 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.23 | 1.36 | 251.49K |
| 2024-11-06 | 1.28 | 1.25 | ↓$0.03 (-2.34%) | 1.24 | 1.31 | 155.05K |
| 2024-11-05 | 1.33 | 1.31 | ↓$0.02 (-1.50%) | 1.25 | 1.35 | 181.75K |
| 2024-11-04 | 1.31 | 1.28 | ↓$0.03 (-2.29%) | 1.22 | 1.33 | 1.41M |
| 2024-11-01 | 1.41 | 1.29 | ↓$0.12 (-8.51%) | 1.26 | 1.53 | 534.41K |
| 2024-10-31 | 1.29 | 1.36 | ↑$0.07 (5.43%) | 1.29 | 1.55 | 1.15M |
| 2024-10-30 | 1.34 | 1.33 | ↓$0.01 (-0.75%) | 1.22 | 1.49 | 3.95M |
| 2024-10-29 | 1.14 | 1.21 | ↑$0.07 (6.14%) | 1.13 | 1.42 | 3.32M |
| 2024-10-28 | 1.04 | 1.30 | ↑$0.26 (25.00%) | 0.96 | 1.90 | 146.23M |
| 2024-10-25 | 0.51 | 0.58 | ↑$0.07 (13.53%) | 0.49 | 0.58 | 6.44M |
| 2024-10-24 | 0.54 | 0.54 | ↑$0.00 (0.37%) | 0.50 | 0.55 | 67.25K |
| 2024-10-23 | 0.55 | 0.52 | ↓$0.03 (-5.04%) | 0.49 | 0.56 | 228.93K |
| 2024-10-22 | 0.47 | 0.47 | ↓$0.00 (-0.83%) | 0.47 | 0.54 | 170.26K |
| 2024-10-21 | 0.46 | 0.46 | ↑$0.01 (1.49%) | 0.43 | 0.47 | 33.88K |
| 2024-10-18 | 0.44 | 0.47 | ↑$0.03 (6.25%) | 0.41 | 0.47 | 72.31K |
| 2024-10-17 | 0.44 | 0.45 | ↑$0.01 (2.26%) | 0.36 | 0.47 | 302.94K |
| 2024-10-16 | 0.40 | 0.41 | ↑$0.01 (2.50%) | 0.40 | 0.42 | 522.86K |
| 2024-10-15 | 0.42 | 0.41 | ↓$0.02 (-3.75%) | 0.39 | 0.45 | 29.88K |
| 2024-10-14 | 0.43 | 0.41 | ↓$0.02 (-4.42%) | 0.41 | 0.45 | 38.99K |
Create an account or log in to view more rows.
$HCTI bear trap
$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.
$HCTI has just been halted from trading due to volatility.
$HCTI has just been halted from trading due to volatility.
$HCTI time to run
$HCTI get over the hump
$HCTI I warned everyone this company sucks