ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Healthcare Triangle Inc (NQ: HCTI )

0.5653 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 0.5900 0.5980 0.5400 0.5653 29,641 +0.02(+4.30%)
Aug 22, 2024 0.5600 0.5810 0.5300 0.5420 38,901 +0.00(+0.30%)
Aug 21, 2024 0.5355 0.5404 0.4914 0.5404 39,988 +0.00(+0.92%)
Aug 20, 2024 0.5400 0.5401 0.5255 0.5355 3,440 +0.02(+4.67%)
Aug 19, 2024 0.4865 0.5500 0.4811 0.5116 20,907 -0.01(-1.80%)
Aug 16, 2024 0.5072 0.5409 0.4998 0.5210 36,699 -0.01(-2.78%)
Aug 15, 2024 0.5355 0.5570 0.5000 0.5359 11,244 +0.01(+1.29%)
Aug 14, 2024 0.5185 0.5499 0.5185 0.5291 48,835 +0.00(+0.55%)
Aug 13, 2024 0.5200 0.5400 0.5099 0.5262 13,653 +0.03(+5.24%)
Aug 12, 2024 0.4600 0.5000 0.4621 0.5000 40,238 +0.03(+7.07%)
Aug 09, 2024 0.4888 0.4888 0.4313 0.4670 28,017 -0.00(-0.64%)
Aug 08, 2024 0.5400 0.5600 0.4532 0.4700 73,279 -0.05(-10.32%)
Aug 07, 2024 0.6113 0.6130 0.5198 0.5241 108,541 -0.09(-14.22%)
Aug 06, 2024 0.6299 0.6861 0.6110 0.6110 26,213 -0.02(-3.06%)
Aug 05, 2024 0.6198 0.6861 0.6070 0.6303 15,895 -0.06(-8.51%)
Aug 02, 2024 0.6020 0.6900 0.6020 0.6889 33,636 +0.06(+10.29%)
Aug 01, 2024 0.6549 0.6549 0.6090 0.6246 35,745 -0.03(-5.06%)
Jul 31, 2024 0.6691 0.7029 0.6528 0.6579 17,673 -0.04(-5.97%)
Jul 30, 2024 0.7600 0.7600 0.6602 0.6997 37,974 -0.04(-5.45%)
Jul 29, 2024 0.6503 0.7400 0.6503 0.7400 56,847 +0.09(+13.83%)
Jul 26, 2024 0.6600 0.7200 0.6500 0.6501 61,444 -0.03(-4.34%)
Jul 25, 2024 0.7022 0.7299 0.6505 0.6796 94,090 -0.04(-6.12%)
Jul 24, 2024 0.6411 0.7240 0.6000 0.7239 131,773 +0.06(+9.53%)
Jul 23, 2024 0.5362 0.6900 0.4919 0.6609 408,811 +0.11(+19.55%)
Jul 22, 2024 0.5300 0.6030 0.4691 0.5528 627,996 -0.02(-3.14%)
Jul 19, 2024 0.5166 0.6900 0.4910 0.5707 2,201,126 +0.07(+13.48%)
Jul 18, 2024 0.5120 0.5420 0.4865 0.5029 19,287 -0.03(-4.75%)
Jul 17, 2024 0.5480 0.5480 0.5031 0.5280 17,443 +0.01(+2.90%)
Jul 16, 2024 0.5100 0.5200 0.4735 0.5131 8,668 +0.02(+3.78%)
Jul 15, 2024 0.5292 0.5292 0.4692 0.4944 22,830 +0.00(+0.88%)
Jul 12, 2024 0.5050 0.5420 0.4562 0.4901 53,052 +0.01(+1.89%)
Jul 11, 2024 0.4681 0.4901 0.4447 0.4810 21,931 +0.01(+2.76%)
Jul 10, 2024 0.4580 0.4760 0.4569 0.4681 12,525 +0.01(+2.43%)
Jul 09, 2024 0.4600 0.4760 0.4495 0.4570 22,698 -0.01(-2.75%)
Jul 08, 2024 0.4800 0.4869 0.4600 0.4699 15,971 -0.00(-0.02%)
Jul 05, 2024 0.4952 0.4968 0.4550 0.4700 11,035 -0.00(-0.36%)
Jul 03, 2024 0.4620 0.5100 0.4620 0.4717 9,841 -0.00(-0.69%)
Jul 02, 2024 0.4780 0.5100 0.4750 0.4750 29,848 -0.00(-0.06%)
Jul 01, 2024 0.4900 0.5150 0.4498 0.4753 73,915 -0.04(-7.82%)
Jun 28, 2024 0.5200 0.5439 0.4962 0.5156 13,060 -0.00(-0.21%)
Jun 27, 2024 0.5380 0.5440 0.5110 0.5167 79,529 +0.02(+3.17%)
Jun 26, 2024 0.4710 0.5279 0.4513 0.5008 150,390 +0.02(+3.13%)
Jun 25, 2024 0.5610 0.5640 0.4313 0.4856 347,237 -0.05(-10.09%)
Jun 24, 2024 0.5500 0.5740 0.5250 0.5401 949,319 -0.02(-2.70%)
Jun 21, 2024 0.6197 0.6197 0.5487 0.5551 159,711 -0.08(-13.27%)
Jun 20, 2024 0.6500 0.6728 0.6166 0.6400 384,256 -0.03(-4.33%)
Jun 18, 2024 0.7400 0.7839 0.6400 0.6690 194,045 -0.07(-9.64%)
Jun 17, 2024 0.6410 0.7696 0.6000 0.7404 505,709 +0.07(+10.71%)
Jun 14, 2024 0.6601 0.6754 0.6100 0.6688 19,090 -0.00(-0.55%)
Jun 13, 2024 0.7100 0.7300 0.6561 0.6725 57,423 -0.04(-5.28%)
Jun 12, 2024 0.6900 0.7695 0.6800 0.7100 190,451 +0.00(+0.01%)
Jun 11, 2024 0.6105 0.7400 0.6099 0.7099 379,000 +0.10(+16.19%)
Jun 10, 2024 0.6050 0.6508 0.6010 0.6110 54,666 -0.02(-3.57%)
Jun 07, 2024 0.6653 0.6700 0.6140 0.6336 63,231 -0.02(-3.78%)
Jun 06, 2024 0.6470 0.6599 0.6320 0.6585 18,734 +0.02(+3.05%)
Jun 05, 2024 0.6280 0.6600 0.6204 0.6390 16,666 -0.02(-3.03%)
Jun 04, 2024 0.6500 0.7119 0.6200 0.6590 49,083 +0.02(+2.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.