NASDAQ : HCTI
Healthcare Triangle, Inc. — Price history
Healthcare · Health Information Services · United States
Last price 6.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Healthcare Triangle, Inc. (HCTI) closed at 5.14 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 6.17 | 6.17 | 5.14 | 5.14 | 11,903 | -18.41% |
| 2026-10-29 | 6.4 | 6.73 | 6.296 | 6.3 | 18,581 | -2.02% |
| 2026-10-28 | 6.74 | 6.87 | 6.276 | 6.43 | 18,549 | -5.44% |
| 2026-10-27 | 6.98 | 7.13 | 6.58 | 6.8 | 27,275 | -0.58% |
| 2026-10-26 | 6.85 | 7.4 | 6.15 | 6.84 | 51,656 | +1.94% |
| 2026-10-23 | 7.652 | 7.652 | 6.624 | 6.71 | 16,455 | -11.36% |
| 2026-10-22 | 7.984 | 8.166 | 7.406 | 7.57 | 13,889 | -8.80% |
| 2026-10-21 | 8.294 | 8.342 | 7.862 | 8.3 | 7,739 | +5.33% |
| 2026-10-20 | 7.7 | 8 | 7.24 | 7.88 | 42,399 | +8.12% |
| 2026-10-19 | 8.078 | 8.078 | 7.202 | 7.288 | 6,996 | -8.44% |
| 2026-10-16 | 8.46 | 8.656 | 7.711 | 7.96 | 5,136 | -4.62% |
| 2026-10-15 | 7.42 | 8.364 | 7.42 | 8.346 | 7,797 | +9.24% |
| 2026-10-14 | 8.278 | 8.648 | 7.606 | 7.64 | 12,885 | -8.70% |
| 2026-10-13 | 8.684 | 8.684 | 8.2 | 8.368 | 9,622 | -3.08% |
| 2026-10-12 | 9.658 | 9.885 | 8.282 | 8.634 | 13,671 | -10.70% |
| 2026-10-09 | 10.04 | 10.202 | 9.102 | 9.668 | 13,766 | -4.35% |
| 2026-10-08 | 11.16 | 11.16 | 10.108 | 10.108 | 11,677 | -10.36% |
| 2026-10-07 | 10.786 | 11.734 | 10 | 11.276 | 14,529 | +1.40% |
| 2026-10-06 | 11.896 | 11.896 | 11.052 | 11.12 | 17,882 | -8.39% |
| 2026-10-05 | 12 | 12.138 | 11.6 | 12.138 | 46,477 | -16.29% |
| 2026-10-02 | 14.69 | 14.69 | 13.802 | 14.5 | 37,244 | +3.34% |
| 2026-10-01 | 14 | 14.449 | 13.624 | 14.032 | 43,102 | -2.23% |
| 2026-09-30 | 13.126 | 18.6 | 13 | 14.352 | 1,237,419 | +8.48% |
| 2026-09-29 | 14.57 | 14.954 | 13.14 | 13.23 | 30,866 | -11.76% |
| 2026-09-28 | 15 | 15.8 | 14.2 | 14.994 | 23,652 | -3.64% |
| 2026-09-25 | 14.95 | 15.8 | 14.068 | 15.56 | 63,797 | +6.60% |
| 2026-09-24 | 15.786 | 15.796 | 13 | 14.596 | 134,568 | -19.90% |
| 2026-09-23 | 22.2 | 63 | 17.8 | 18.222 | 2,720,778 | +5.37% |
| 2026-09-22 | 15.904 | 17.4 | 15.602 | 17.294 | 7,437 | +10.82% |
| 2026-09-21 | 15.52 | 16.906 | 15.4 | 15.606 | 7,391 | +0.68% |
| 2026-09-18 | 14.58 | 16 | 14.39 | 15.5 | 17,387 | +9.14% |
| 2026-09-17 | 14.6 | 15 | 13.6 | 14.202 | 5,908 | +2.91% |
| 2026-09-16 | 14.4 | 14.74 | 13.63 | 13.8 | 4,526 | -2.83% |
| 2026-09-15 | 15.38 | 15.38 | 14.2 | 14.202 | 2,593 | -4.40% |
| 2026-09-14 | 14.66 | 15.4 | 14.4 | 14.856 | 2,068 | -0.39% |
| 2026-09-11 | 15.298 | 15.532 | 14.804 | 14.914 | 2,626 | +0.30% |
| 2026-09-10 | 14.992 | 15.596 | 14.502 | 14.87 | 3,619 | -0.81% |
| 2026-09-09 | 16.142 | 16.142 | 14.496 | 14.992 | 9,951 | -4.85% |
| 2026-09-08 | 16.02 | 16.02 | 15.4 | 15.756 | 9,534 | -0.37% |
| 2026-09-04 | 17.334 | 17.334 | 15.42 | 15.815 | 20,963 | -7.80% |
| 2026-09-03 | 17.886 | 20.2 | 16.8 | 17.152 | 113,388 | +4.55% |
| 2026-09-02 | 16.493 | 16.651 | 16.15 | 16.406 | 2,484 | +1.31% |
| 2026-09-01 | 16.46 | 16.8 | 16.016 | 16.194 | 7,061 | -1.85% |
| 2026-08-31 | 17.2 | 17.2 | 16.442 | 16.5 | 2,898 | -2.27% |
| 2026-08-28 | 17.004 | 17.776 | 16.608 | 16.884 | 5,319 | +0.76% |
| 2026-08-27 | 17.8 | 17.8 | 16.504 | 16.756 | 8,389 | -3.51% |
| 2026-08-26 | 16.752 | 17.396 | 16.752 | 17.366 | 5,974 | +4.16% |
| 2026-08-25 | 17 | 17.102 | 16.6 | 16.672 | 7,210 | -1.30% |
| 2026-08-24 | 17.776 | 17.802 | 16.502 | 16.892 | 11,690 | -3.88% |
| 2026-08-21 | 18.6 | 19.538 | 17.264 | 17.574 | 15,535 | -6.51% |
| 2026-08-20 | 20 | 20 | 18.398 | 18.798 | 19,412 | -3.61% |
| 2026-08-19 | 22 | 22 | 19.488 | 19.502 | 27,058 | -8.87% |
| 2026-08-18 | 23 | 23 | 21.2 | 21.4 | 21,976 | -9.32% |
| 2026-08-17 | 24 | 24.6 | 22.2 | 23.6 | 23,840 | -2.48% |
| 2026-08-14 | 28.6 | 29 | 23.7 | 24.2 | 85,812 | -30.06% |
| 2026-08-13 | 26 | 45.998 | 25.3 | 34.6 | 2,261,589 | +39.52% |
| 2026-08-12 | 25.074 | 25.156 | 24.2 | 24.8 | 1,708 | -2.36% |
| 2026-08-11 | 25 | 25.568 | 24.272 | 25.4 | 2,544 | +1.60% |
| 2026-08-10 | 25 | 25.4 | 24 | 25 | 3,124 | +0.00% |
| 2026-08-07 | 24.2 | 25 | 23.2 | 25 | 11,041 | +5.04% |
| 2026-08-06 | 23.2 | 27 | 21 | 23.8 | 78,415 | +10.19% |
| 2026-08-05 | 21.6 | 21.8 | 20.8 | 21.6 | 3,098 | -0.92% |
| 2026-08-04 | 20.4 | 22.8 | 20.2 | 21.8 | 10,899 | +6.86% |
| 2026-08-03 | 22 | 22.6 | 20 | 20.4 | 12,420 | -7.27% |
| 2026-07-31 | 23 | 23.002 | 21.8 | 22 | 10,423 | -3.93% |
| 2026-07-30 | 32 | 32 | 22.4 | 22.9 | 24,047 | -26.60% |
| 2026-07-29 | 32.8 | 32.8 | 30.6 | 31.2 | 32,283 | -4.29% |
| 2026-07-28 | 34.2 | 34.2 | 31.6 | 32.6 | 3,176 | -4.12% |
| 2026-07-27 | 31.6 | 35 | 29.268 | 34 | 17,884 | +4.94% |
| 2026-07-24 | 34 | 34 | 32.4 | 32.4 | 1,416 | -5.26% |
| 2026-07-23 | 34.7 | 34.7 | 33.8 | 34.2 | 1,222 | -2.84% |
| 2026-07-22 | 35.4 | 35.6 | 34.2 | 35.2 | 904 | -1.12% |
| 2026-07-21 | 35.6 | 35.6 | 34 | 35.6 | 945 | +0.56% |
| 2026-07-20 | 36 | 36.4 | 35.2 | 35.4 | 1,391 | -3.80% |
| 2026-07-17 | 36.8 | 37.8 | 35.814 | 36.8 | 1,078 | -2.65% |
| 2026-07-16 | 37.6 | 39 | 37 | 37.8 | 1,629 | +0.00% |
| 2026-07-15 | 35 | 38 | 35 | 37.8 | 5,216 | +8.62% |
| 2026-07-14 | 35.2 | 35.2 | 34 | 34.8 | 2,101 | -1.69% |
| 2026-07-13 | 34.4 | 36 | 34.4 | 35.4 | 2,813 | +0.57% |
| 2026-07-10 | 38.8 | 39.4 | 34.8 | 35.2 | 9,903 | -7.85% |
| 2026-07-09 | 34 | 39.9 | 34 | 38.2 | 60,973 | +12.35% |
| 2026-07-08 | 36.4 | 36.4 | 33.4 | 34 | 4,619 | -5.03% |
| 2026-07-07 | 38.8 | 38.8 | 35.6 | 35.8 | 2,431 | -8.21% |
| 2026-07-06 | 38 | 39 | 37 | 39 | 2,023 | +3.17% |
| 2026-07-02 | 38.8 | 38.8 | 37.4 | 37.8 | 1,853 | -2.58% |
| 2026-07-01 | 35.8 | 39.4 | 34.6 | 38.8 | 4,790 | +7.18% |
| 2026-06-30 | 37.4 | 37.798 | 35.1 | 36.2 | 2,604 | -3.72% |
| 2026-06-29 | 39.6 | 39.6 | 35.402 | 37.6 | 14,148 | -7.84% |
| 2026-06-26 | 39.8 | 41.14 | 38.4 | 40.8 | 184,383 | +6.25% |
| 2026-06-25 | 39.2 | 39.2 | 37.6 | 38.4 | 1,852 | +1.05% |
| 2026-06-24 | 41.2 | 41.798 | 38 | 38 | 1,979 | -9.95% |
| 2026-06-23 | 42 | 44.4 | 41 | 42.2 | 1,701 | +0.48% |
| 2026-06-22 | 44.8 | 44.982 | 41.2 | 42 | 3,685 | -4.11% |
| 2026-06-18 | 45.2 | 47.8 | 43.8 | 43.8 | 2,252 | -1.35% |
| 2026-06-17 | 46.6 | 47.2 | 44.4 | 44.4 | 1,107 | -3.48% |
| 2026-06-16 | 44.8 | 47.8 | 44.8 | 46 | 2,119 | +3.14% |
| 2026-06-15 | 45 | 47 | 44.012 | 44.6 | 2,164 | +0.00% |
| 2026-06-12 | 48.4 | 48.8 | 44.6 | 44.6 | 1,883 | -8.23% |
| 2026-06-11 | 46 | 48.94 | 45.502 | 48.6 | 1,984 | +3.85% |
| 2026-06-10 | 46.8 | 47.862 | 46 | 46.8 | 1,467 | -0.85% |
| 2026-06-09 | 46.998 | 48 | 45.1 | 47.2 | 1,747 | +4.42% |
| 2026-06-08 | 44.8 | 47.598 | 43.2 | 45.2 | 2,687 | +0.00% |
| 2026-06-05 | 47.2 | 48.3 | 43.402 | 45.2 | 2,644 | -6.61% |
| 2026-06-04 | 47.2 | 49.6 | 46.2 | 48.4 | 1,685 | +2.98% |
| 2026-06-03 | 49.2 | 49.2 | 46.4 | 47 | 2,157 | -5.62% |
| 2026-06-02 | 51.2 | 51.2 | 49 | 49.8 | 2,727 | -3.49% |
| 2026-06-01 | 51.4 | 51.8 | 50.2 | 51.6 | 1,908 | +0.00% |
| 2026-05-29 | 51.6 | 52.6 | 50.4 | 51.6 | 3,083 | -1.15% |
| 2026-05-28 | 47.8 | 52.2 | 47.438 | 52.2 | 4,151 | +7.85% |
| 2026-05-27 | 48.2 | 48.546 | 46.204 | 48.4 | 1,623 | +0.41% |
| 2026-05-26 | 47.4 | 49.6 | 46.2 | 48.2 | 4,978 | +0.00% |
| 2026-05-22 | 47.2 | 49 | 46.816 | 48.2 | 3,582 | +1.90% |
| 2026-05-21 | 46.8 | 48.4 | 46 | 47.3 | 4,122 | -0.21% |
| 2026-05-20 | 43.6 | 47.4 | 43.2 | 47.4 | 4,875 | +6.76% |
| 2026-05-19 | 43.6 | 44.6 | 43.6 | 44.4 | 1,962 | +0.00% |
| 2026-05-18 | 43.4 | 46 | 43.002 | 44.4 | 7,453 | +2.30% |
| 2026-05-15 | 43.4 | 46.4 | 42.22 | 43.4 | 12,536 | -4.82% |
| 2026-05-14 | 45.8 | 48.6 | 42.2 | 45.6 | 190,601 | +4.11% |
| 2026-05-13 | 44 | 44.2 | 42.602 | 43.8 | 7,228 | -0.90% |
| 2026-05-12 | 42 | 44.2 | 41.8 | 44.2 | 2,145 | +4.25% |