Skip to main content
Healthcare Triangle, Inc. (HCTI)
NASDAQ: HCTI · Real-Time Price · USD
2.190
-0.110 (-4.78%)
At close: Dec 5, 2025, 4:00 PM EST
2.050
-0.140 (-6.39%)
After-hours: Dec 5, 2025, 7:57 PM EST

Healthcare Triangle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.382.542.072.192.19-4.78%907,991
Dec 4, 20252.262.332.222.302.303.60%134,515
Dec 3, 20252.072.232.072.222.226.22%163,036
Dec 2, 20252.162.182.062.092.09-3.24%111,354
Dec 1, 20252.272.412.152.162.16-3.57%155,565
Nov 28, 20252.312.342.242.242.24-4.68%89,977
Nov 26, 20252.002.501.992.352.3515.20%569,223
Nov 25, 20252.032.071.902.042.04-150,545
Nov 24, 20251.992.081.902.042.046.81%237,172
Nov 21, 20251.791.981.701.911.916.11%229,825
Nov 20, 20251.872.001.801.801.80-5.26%268,826
Nov 19, 20252.142.171.901.901.90-9.52%374,573
Nov 18, 20251.812.101.812.102.1012.90%292,516
Nov 17, 20252.052.101.741.861.86-11.00%487,793
Nov 14, 20252.212.242.072.092.09-4.13%203,835
Nov 13, 20252.532.572.152.182.18-16.15%600,249
Nov 12, 20252.662.662.542.602.60-2.26%245,180
Nov 11, 20252.652.712.632.662.66-0.37%132,716
Nov 10, 20252.762.832.632.672.67-3.96%162,676
Nov 7, 20252.612.802.552.782.784.91%153,740
Nov 6, 20252.702.792.602.652.65-3.99%216,157
Nov 5, 20252.622.782.532.762.764.94%272,189
Nov 4, 20252.652.682.592.632.63-4.01%427,232
Nov 3, 20252.742.792.682.742.74-2.14%200,424
Oct 31, 20252.672.822.642.802.804.48%345,346
Oct 30, 20252.922.932.612.682.68-10.96%590,820
Oct 29, 20253.033.142.903.013.014.51%1,427,033
Oct 28, 20252.632.952.632.882.889.51%956,090
Oct 27, 20252.682.682.562.632.63-1.87%306,027
Oct 24, 20252.662.752.632.682.68-0.37%352,607
Oct 23, 20252.602.692.522.692.692.28%240,612
Oct 22, 20252.702.772.572.632.63-5.05%612,636
Oct 21, 20252.682.802.602.772.774.92%452,224
Oct 20, 20252.672.712.622.642.64-1.12%236,188
Oct 17, 20252.622.702.562.672.671.91%519,608
Oct 16, 20252.762.802.592.622.62-5.76%544,691
Oct 15, 20252.842.902.692.782.78-2.11%679,786
Oct 14, 20252.843.002.832.842.84-1.05%547,662
Oct 13, 20252.782.952.702.872.873.24%570,502
Oct 10, 20252.812.922.692.782.780.72%2,448,626
Oct 9, 20253.223.262.502.762.76-17.86%4,616,929
Oct 8, 20252.753.402.733.363.3621.74%1,543,087
Oct 7, 20252.642.782.642.762.763.76%469,468
Oct 6, 20252.752.762.602.662.66-0.37%591,775
Oct 3, 20252.803.222.532.672.67-3.26%2,476,178
Oct 2, 20253.043.082.112.762.76-5.48%2,935,989
Oct 1, 20252.693.722.692.922.9211.03%28,517,857
Sep 30, 20252.532.652.452.632.635.62%324,568
Sep 29, 20252.532.612.472.492.49-269,592
Sep 26, 20252.512.532.432.492.49-2.35%228,664
Sep 25, 20252.592.632.422.552.55-472,815
Sep 24, 20252.452.602.452.552.553.66%215,936
Sep 23, 20252.552.652.452.462.46-5.02%254,358
Sep 22, 20252.562.622.492.592.59-1.15%262,507
Sep 19, 20252.572.632.412.622.620.38%602,157
Sep 18, 20252.582.692.502.612.613.57%319,228
Sep 17, 20252.572.662.512.522.52-3.82%391,922
Sep 16, 20252.642.772.402.622.623.56%933,399
Sep 15, 20252.532.612.512.532.53-1.94%2,382,217
Sep 12, 20252.612.662.482.582.58-4.09%297,290
Sep 11, 20252.252.692.252.692.6919.03%675,409
Sep 10, 20252.332.472.242.262.26-4.64%371,616
Sep 9, 20252.352.392.292.372.37-2.07%345,866
Sep 8, 20252.302.452.292.422.426.14%551,741
Sep 5, 20252.102.282.062.282.289.62%698,732
Sep 4, 20252.002.182.002.082.083.48%389,444
Sep 3, 20252.142.172.002.012.01-6.94%423,317
Sep 2, 20252.162.292.112.162.16-4.85%398,872
Aug 29, 20252.302.352.212.272.27-4.22%422,155
Aug 28, 20252.592.612.362.372.37-9.20%683,077
Aug 27, 20252.632.782.602.612.61-2.25%480,440
Aug 26, 20252.722.792.602.672.67-2.20%623,120
Aug 25, 20252.843.082.712.732.73-3.87%502,272
Aug 22, 20252.793.012.662.842.843.27%610,714
Aug 21, 20252.822.842.662.752.75-3.17%473,159
Aug 20, 20253.063.062.552.842.84-5.65%888,096
Aug 19, 20253.303.313.013.013.01-9.06%540,114
Aug 18, 20253.653.733.303.313.31-17.04%1,006,152
Aug 15, 20253.774.083.533.993.9920.91%4,628,506
Aug 14, 20253.193.303.093.303.301.85%1,080,746
Aug 13, 20253.033.283.033.243.246.58%470,077
Aug 12, 20253.033.172.973.043.04-1.62%424,417
Aug 11, 20253.213.332.923.093.09-7.76%727,663
Aug 8, 20253.083.603.083.353.358.77%819,404
Aug 7, 20253.363.362.783.083.08-6.95%872,926
Aug 6, 20253.813.813.153.313.31-18.87%1,255,768
Aug 5, 20254.904.983.894.084.08-20.16%1,554,549
Aug 4, 20255.135.704.945.115.117.58%4,185,663
Aug 1, 20254.836.003.614.754.75-38.86%4,831,612
Jul 31, 20258.4910.217.527.777.773.31%2,033,188
Jul 30, 20259.9610.287.357.527.52-40.55%3,068,623
Jul 29, 202515.6616.0611.7312.6512.65-12.26%2,184,290
Jul 28, 202520.4120.4211.4514.4214.42-15.47%4,618,068
Jul 25, 202518.4021.6614.1917.0617.0626.14%8,562,224
Jul 24, 20258.5714.947.8713.5213.52115.47%12,846,946
Jul 23, 20256.757.105.486.286.2732.64%3,777,517
Jul 22, 20254.584.834.234.734.731.07%638,636
Jul 21, 20254.714.983.564.684.68-2.60%754,416
Jul 18, 20254.985.034.364.814.81-7.20%478,379
Jul 17, 20255.105.184.985.185.18-412,090