Healthcare Triangle, Inc. (HCTI)
NASDAQ: HCTI · Real-Time Price · USD
2.490
-0.060 (-2.35%)
At close: Sep 26, 2025, 4:00 PM EDT
2.500
+0.010 (0.39%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Healthcare Triangle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.51 | 2.53 | 2.43 | 2.49 | 2.49 | -2.35% | 228,664 |
| Sep 25, 2025 | 2.59 | 2.63 | 2.42 | 2.55 | 2.55 | - | 472,815 |
| Sep 24, 2025 | 2.45 | 2.60 | 2.45 | 2.55 | 2.55 | 3.66% | 215,936 |
| Sep 23, 2025 | 2.55 | 2.65 | 2.45 | 2.46 | 2.46 | -5.02% | 254,358 |
| Sep 22, 2025 | 2.56 | 2.62 | 2.49 | 2.59 | 2.59 | -1.15% | 262,507 |
| Sep 19, 2025 | 2.57 | 2.63 | 2.41 | 2.62 | 2.62 | 0.38% | 602,157 |
| Sep 18, 2025 | 2.58 | 2.69 | 2.50 | 2.61 | 2.61 | 3.57% | 319,228 |
| Sep 17, 2025 | 2.57 | 2.66 | 2.51 | 2.52 | 2.52 | -3.82% | 391,922 |
| Sep 16, 2025 | 2.64 | 2.77 | 2.40 | 2.62 | 2.62 | 3.56% | 933,399 |
| Sep 15, 2025 | 2.53 | 2.61 | 2.51 | 2.53 | 2.53 | -1.94% | 2,382,217 |
| Sep 12, 2025 | 2.61 | 2.66 | 2.48 | 2.58 | 2.58 | -4.09% | 297,290 |
| Sep 11, 2025 | 2.25 | 2.69 | 2.25 | 2.69 | 2.69 | 19.03% | 675,409 |
| Sep 10, 2025 | 2.33 | 2.47 | 2.24 | 2.26 | 2.26 | -4.64% | 371,616 |
| Sep 9, 2025 | 2.35 | 2.39 | 2.29 | 2.37 | 2.37 | -2.07% | 345,866 |
| Sep 8, 2025 | 2.30 | 2.45 | 2.29 | 2.42 | 2.42 | 6.14% | 551,741 |
| Sep 5, 2025 | 2.10 | 2.28 | 2.06 | 2.28 | 2.28 | 9.62% | 698,732 |
| Sep 4, 2025 | 2.00 | 2.18 | 2.00 | 2.08 | 2.08 | 3.48% | 389,444 |
| Sep 3, 2025 | 2.14 | 2.17 | 2.00 | 2.01 | 2.01 | -6.94% | 404,127 |
| Sep 2, 2025 | 2.16 | 2.29 | 2.11 | 2.16 | 2.16 | -4.85% | 398,872 |
| Aug 29, 2025 | 2.30 | 2.35 | 2.21 | 2.27 | 2.27 | -4.22% | 422,155 |
| Aug 28, 2025 | 2.59 | 2.61 | 2.36 | 2.37 | 2.37 | -9.20% | 683,077 |
| Aug 27, 2025 | 2.63 | 2.78 | 2.60 | 2.61 | 2.61 | -2.25% | 480,440 |
| Aug 26, 2025 | 2.72 | 2.79 | 2.60 | 2.67 | 2.67 | -2.20% | 623,120 |
| Aug 25, 2025 | 2.84 | 3.08 | 2.71 | 2.73 | 2.73 | -3.87% | 502,272 |
| Aug 22, 2025 | 2.79 | 3.01 | 2.66 | 2.84 | 2.84 | 3.27% | 610,714 |
| Aug 21, 2025 | 2.82 | 2.84 | 2.66 | 2.75 | 2.75 | -3.17% | 473,159 |
| Aug 20, 2025 | 3.06 | 3.06 | 2.55 | 2.84 | 2.84 | -5.65% | 888,096 |
| Aug 19, 2025 | 3.30 | 3.31 | 3.01 | 3.01 | 3.01 | -9.06% | 540,114 |
| Aug 18, 2025 | 3.65 | 3.73 | 3.30 | 3.31 | 3.31 | -17.04% | 1,006,152 |
| Aug 15, 2025 | 3.77 | 4.08 | 3.53 | 3.99 | 3.99 | 20.91% | 4,628,506 |
| Aug 14, 2025 | 3.19 | 3.30 | 3.09 | 3.30 | 3.30 | 1.85% | 1,080,746 |
| Aug 13, 2025 | 3.03 | 3.28 | 3.03 | 3.24 | 3.24 | 6.58% | 470,077 |
| Aug 12, 2025 | 3.03 | 3.17 | 2.97 | 3.04 | 3.04 | -1.62% | 424,417 |
| Aug 11, 2025 | 3.21 | 3.33 | 2.92 | 3.09 | 3.09 | -7.76% | 727,663 |
| Aug 8, 2025 | 3.08 | 3.60 | 3.08 | 3.35 | 3.35 | 8.77% | 819,404 |
| Aug 7, 2025 | 3.36 | 3.36 | 2.78 | 3.08 | 3.08 | -6.95% | 872,926 |
| Aug 6, 2025 | 3.81 | 3.81 | 3.15 | 3.31 | 3.31 | -18.87% | 1,255,768 |
| Aug 5, 2025 | 4.90 | 4.98 | 3.89 | 4.08 | 4.08 | -20.16% | 1,554,549 |
| Aug 4, 2025 | 5.13 | 5.70 | 4.94 | 5.11 | 5.11 | 7.58% | 4,185,663 |
| Aug 1, 2025 | 4.83 | 6.00 | 3.61 | 4.75 | 4.75 | -38.86% | 4,610,010 |
| Jul 31, 2025 | 8.49 | 10.21 | 7.52 | 7.77 | 7.77 | 3.31% | 2,033,170 |
| Jul 30, 2025 | 9.96 | 10.28 | 7.35 | 7.52 | 7.52 | -40.55% | 3,068,596 |
| Jul 29, 2025 | 15.66 | 16.06 | 11.73 | 12.65 | 12.65 | -12.26% | 2,184,271 |
| Jul 28, 2025 | 20.41 | 20.42 | 11.45 | 14.42 | 14.42 | -15.47% | 4,618,027 |
| Jul 25, 2025 | 18.40 | 21.66 | 14.19 | 17.06 | 17.06 | 26.14% | 8,562,147 |
| Jul 24, 2025 | 8.57 | 14.94 | 7.87 | 13.52 | 13.52 | 115.47% | 12,846,832 |
| Jul 23, 2025 | 6.75 | 7.10 | 5.48 | 6.28 | 6.28 | 32.64% | 3,777,483 |
| Jul 22, 2025 | 4.58 | 4.83 | 4.23 | 4.73 | 4.73 | 1.07% | 638,631 |
| Jul 21, 2025 | 4.71 | 4.98 | 3.56 | 4.68 | 4.68 | -2.60% | 754,410 |
| Jul 18, 2025 | 4.98 | 5.03 | 4.36 | 4.81 | 4.81 | -7.20% | 478,375 |