Healthcare Triangle Inc (HCTI) Historical Stock Data

0.20 ↓0.03 (-13.99%)

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

Historical Data

In the past 30 trading days, HCTI is up 0.76% a day on average. There have been 14 days where Healthcare Triangle Inc closed green and 16 days where HCTI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	0.24	0.20	↓$0.04 (-16.74%)	0.20	0.25	7.66M
2025-05-08	0.20	0.23	↑$0.03 (16.16%)	0.19	0.24	2.26M
2025-05-07	0.19	0.19	↑$0.00 (0.47%)	0.19	0.19	540.12K
2025-05-06	0.18	0.19	↑$0.01 (6.04%)	0.18	0.20	0.90M
2025-05-05	0.20	0.19	↓$0.01 (-4.37%)	0.19	0.22	1.75M
2025-05-02	0.22	0.21	↓$0.01 (-6.32%)	0.18	0.25	10.95M
2025-05-01	0.15	0.27	↑$0.12 (77.28%)	0.15	0.44	103.01M
2025-04-30	0.15	0.16	↑$0.01 (6.95%)	0.13	0.16	1.04M
2025-04-29	0.15	0.14	↓$0.01 (-6.43%)	0.14	0.15	740.48K
2025-04-28	0.19	0.15	↓$0.04 (-20.11%)	0.14	0.19	1.21M
2025-04-25	0.19	0.18	↓$0.00 (-2.28%)	0.18	0.19	373.65K
2025-04-24	0.20	0.18	↓$0.02 (-9.90%)	0.18	0.20	839.61K
2025-04-23	0.21	0.20	↓$0.01 (-2.81%)	0.20	0.21	285.49K
2025-04-22	0.20	0.20	↑$0.00 (1.75%)	0.19	0.21	228.82K
2025-04-21	0.20	0.21	↑$0.01 (6.28%)	0.20	0.21	149.40K
2025-04-17	0.20	0.20	↑$0.00 (1.64%)	0.19	0.21	519.54K
2025-04-16	0.20	0.20	↓$0.00 (-1.67%)	0.20	0.21	276.97K
2025-04-15	0.21	0.21	↑$0.00 (1.45%)	0.19	0.22	2.08M
2025-04-14	0.22	0.21	↓$0.00 (-1.80%)	0.21	0.23	7.03M
2025-04-11	0.21	0.22	↑$0.01 (5.57%)	0.21	0.23	73.55K
2025-04-10	0.22	0.22	↓$0.00 (-1.64%)	0.21	0.24	170.49K
2025-04-09	0.22	0.23	↑$0.01 (5.22%)	0.22	0.24	304.35K
2025-04-08	0.24	0.22	↓$0.01 (-5.00%)	0.21	0.24	187.06K
2025-04-07	0.22	0.24	↑$0.01 (5.83%)	0.20	0.25	417.01K
2025-04-04	0.25	0.22	↓$0.03 (-10.12%)	0.22	0.25	264.07K
2025-04-03	0.23	0.23	↑$0.00 (0.66%)	0.22	0.26	366.73K
2025-04-02	0.30	0.25	↓$0.05 (-16.64%)	0.24	0.32	1.21M
2025-04-01	0.31	0.31	↑$0.00 (1.21%)	0.31	0.44	4.71M
2025-03-31	0.32	0.30	↓$0.02 (-6.38%)	0.29	0.32	404.74K
2025-03-28	0.33	0.33	↓$0.01 (-1.62%)	0.32	0.36	204.46K