Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	2.300	2.320	2.190	2.260	59,031	-0.06(-2.59%)
May 07, 2026	2.380	2.450	2.250	2.320	71,255	-0.06(-2.52%)
May 06, 2026	2.290	2.444	2.260	2.380	122,925	+0.09(+3.93%)
May 05, 2026	2.250	2.300	2.200	2.290	51,315	+0.08(+3.62%)
May 04, 2026	2.250	2.330	2.200	2.210	43,542	-0.09(-3.91%)
May 01, 2026	2.280	2.350	2.220	2.300	66,967	+0.03(+1.32%)
Apr 30, 2026	2.110	2.340	2.110	2.270	100,439	+0.12(+5.58%)
Apr 29, 2026	2.150	2.150	2.060	2.150	77,854	-0.03(-1.38%)
Apr 28, 2026	2.240	2.240	2.150	2.180	67,035	-0.05(-2.24%)
Apr 27, 2026	2.200	2.270	2.110	2.230	90,256	+0.04(+1.83%)
Apr 24, 2026	2.280	2.280	2.100	2.190	151,525	-0.06(-2.67%)
Apr 23, 2026	2.600	2.630	2.200	2.250	705,588	-0.23(-9.27%)
Apr 22, 2026	2.440	2.560	2.440	2.480	70,993	+0.05(+2.06%)
Apr 21, 2026	2.470	2.490	2.360	2.430	93,581	-0.04(-1.62%)
Apr 20, 2026	2.470	2.500	2.400	2.470	60,907	+0.00(+0.00%)
Apr 17, 2026	2.490	2.550	2.390	2.470	91,201	+0.02(+0.82%)
Apr 16, 2026	2.460	2.510	2.380	2.450	113,735	-0.08(-3.16%)
Apr 15, 2026	2.520	2.647	2.420	2.530	173,384	-0.07(-2.69%)
Apr 14, 2026	2.510	2.620	2.450	2.600	162,922	+0.08(+3.17%)
Apr 13, 2026	2.400	2.530	2.301	2.520	176,999	+0.12(+5.00%)
Apr 10, 2026	2.350	2.420	2.260	2.400	200,673	+0.04(+1.69%)
Apr 09, 2026	2.400	2.500	2.240	2.360	799,773	-0.08(-3.28%)
Apr 08, 2026	2.550	2.580	2.330	2.440	3,272,051	-0.08(-3.17%)
Apr 07, 2026	2.340	2.540	2.310	2.520	142,987	+0.10(+4.13%)
Apr 06, 2026	2.400	2.520	2.330	2.420	97,530	-0.05(-2.02%)
Apr 02, 2026	2.500	2.579	2.280	2.470	178,836	-0.07(-2.76%)
Apr 01, 2026	2.600	2.650	2.500	2.540	143,929	-0.15(-5.58%)
Mar 31, 2026	2.680	2.830	2.620	2.690	189,868	-0.04(-1.47%)
Mar 30, 2026	2.590	2.920	2.570	2.730	327,828	+0.03(+1.11%)
Mar 27, 2026	2.730	2.850	2.600	2.700	453,691	-0.08(-2.88%)
Mar 26, 2026	3.180	3.280	2.750	2.780	4,914,806	-0.14(-4.79%)
Mar 25, 2026	2.750	2.950	2.650	2.920	3,666,280	+0.30(+11.45%)
Mar 24, 2026	2.760	2.855	2.620	2.620	74,365	-0.30(-10.27%)
Mar 23, 2026	2.680	3.000	2.620	2.920	87,550	+0.30(+11.45%)
Mar 20, 2026	2.720	2.780	2.595	2.620	62,056	-0.13(-4.73%)
Mar 19, 2026	2.790	2.920	2.660	2.750	56,232	-0.09(-3.17%)
Mar 18, 2026	2.970	3.090	2.710	2.840	127,401	-0.14(-4.70%)
Mar 17, 2026	2.740	3.100	2.670	2.980	183,487	+0.37(+14.18%)
Mar 16, 2026	3.100	3.361	2.610	2.610	307,707	-0.26(-9.06%)
Mar 13, 2026	2.940	3.040	2.860	2.870	88,159	-0.06(-2.05%)
Mar 12, 2026	3.040	3.110	2.730	2.930	188,873	-0.13(-4.25%)
Mar 11, 2026	2.720	3.290	2.720	3.060	617,928	+0.34(+12.50%)
Mar 10, 2026	2.730	2.769	2.599	2.720	124,521	-0.01(-0.37%)
Mar 09, 2026	2.680	2.740	2.500	2.730	117,889	+0.03(+1.11%)
Mar 06, 2026	2.650	2.700	2.520	2.700	143,686	-0.04(-1.46%)
Mar 05, 2026	2.690	2.770	2.550	2.740	130,016	+0.07(+2.62%)
Mar 04, 2026	2.900	2.970	2.460	2.670	291,713	-0.23(-7.93%)
Mar 03, 2026	3.300	3.350	2.830	2.900	410,611	-0.62(-17.61%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Healthcare Triangle, Inc. - Common Stock (NQ:HCTI)

Historical Prices