Healthcare Triangle, Inc. (HCTI)
NASDAQ: HCTI · Real-Time Price · USD
0.2297
+0.0312 (15.72%)
At close: May 12, 2025, 4:00 PM
0.2240
-0.0057 (-2.48%)
After-hours: May 12, 2025, 7:58 PM EDT
Healthcare Triangle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 15.72% | 1,117,579 |
| May 9, 2025 | 0.24 | 0.25 | 0.20 | 0.20 | 0.20 | -13.99% | 7,659,399 |
| May 8, 2025 | 0.20 | 0.24 | 0.19 | 0.23 | 0.23 | 20.90% | 2,260,105 |
| May 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -1.09% | 542,258 |
| May 6, 2025 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 1.42% | 920,811 |
| May 5, 2025 | 0.20 | 0.22 | 0.19 | 0.19 | 0.19 | -8.90% | 1,771,856 |
| May 2, 2025 | 0.22 | 0.25 | 0.18 | 0.21 | 0.21 | -22.63% | 10,970,841 |
| May 1, 2025 | 0.15 | 0.44 | 0.15 | 0.27 | 0.27 | 71.97% | 103,186,070 |
| Apr 30, 2025 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 9.03% | 1,049,588 |
| Apr 29, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.57% | 740,762 |
| Apr 28, 2025 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -19.98% | 1,214,267 |
| Apr 25, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | 2.55% | 376,085 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | -11.72% | 842,462 |
| Apr 23, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 0.25% | 288,886 |
| Apr 22, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -3.10% | 273,021 |
| Apr 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.94% | 149,850 |
| Apr 17, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 1.85% | 519,632 |
| Apr 16, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.62% | 279,152 |
| Apr 15, 2025 | 0.21 | 0.22 | 0.19 | 0.21 | 0.21 | -1.45% | 2,259,687 |
| Apr 14, 2025 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -3.88% | 7,279,895 |
| Apr 11, 2025 | 0.21 | 0.23 | 0.21 | 0.22 | 0.22 | 2.64% | 73,547 |
| Apr 10, 2025 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | -6.09% | 170,489 |
| Apr 9, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | 2.59% | 304,356 |
| Apr 8, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -5.00% | 187,648 |
| Apr 7, 2025 | 0.22 | 0.25 | 0.20 | 0.24 | 0.24 | 5.45% | 417,216 |
| Apr 4, 2025 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -2.70% | 264,136 |
| Apr 3, 2025 | 0.23 | 0.26 | 0.22 | 0.23 | 0.23 | -8.33% | 366,733 |
| Apr 2, 2025 | 0.30 | 0.32 | 0.24 | 0.25 | 0.25 | -19.25% | 1,211,455 |
| Apr 1, 2025 | 0.31 | 0.44 | 0.31 | 0.31 | 0.31 | 3.70% | 4,711,522 |
| Mar 31, 2025 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -8.66% | 404,944 |
| Mar 28, 2025 | 0.33 | 0.36 | 0.32 | 0.33 | 0.33 | -5.86% | 204,907 |
| Mar 27, 2025 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | -1.58% | 79,916 |
| Mar 26, 2025 | 0.33 | 0.36 | 0.33 | 0.35 | 0.35 | 6.88% | 79,892 |
| Mar 25, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -8.00% | 206,331 |
| Mar 24, 2025 | 0.36 | 0.37 | 0.35 | 0.36 | 0.36 | -3.49% | 122,928 |
| Mar 21, 2025 | 0.37 | 0.39 | 0.34 | 0.37 | 0.37 | 2.16% | 254,699 |
| Mar 20, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | -4.22% | 145,743 |
| Mar 19, 2025 | 0.38 | 0.39 | 0.36 | 0.38 | 0.38 | -2.26% | 191,743 |
| Mar 18, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.30% | 168,013 |
| Mar 17, 2025 | 0.39 | 0.42 | 0.37 | 0.40 | 0.40 | -11.29% | 684,328 |
| Mar 14, 2025 | 0.45 | 0.46 | 0.42 | 0.45 | 0.45 | -1.19% | 436,745 |
| Mar 13, 2025 | 0.42 | 0.49 | 0.39 | 0.46 | 0.46 | 8.69% | 1,942,809 |
| Mar 12, 2025 | 0.44 | 0.49 | 0.35 | 0.42 | 0.42 | 28.92% | 34,438,082 |
| Mar 11, 2025 | 0.30 | 0.34 | 0.30 | 0.33 | 0.33 | 4.84% | 15,964,198 |
| Mar 10, 2025 | 0.33 | 0.36 | 0.30 | 0.31 | 0.31 | -13.17% | 308,118 |
| Mar 7, 2025 | 0.36 | 0.37 | 0.34 | 0.36 | 0.36 | -2.80% | 363,795 |
| Mar 6, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 3.76% | 105,257 |
| Mar 5, 2025 | 0.35 | 0.37 | 0.34 | 0.35 | 0.35 | 2.46% | 181,806 |
| Mar 4, 2025 | 0.38 | 0.38 | 0.31 | 0.35 | 0.35 | -8.48% | 428,020 |
| Mar 3, 2025 | 0.41 | 0.42 | 0.36 | 0.38 | 0.38 | -15.36% | 655,995 |