Healthcare Triangle, Inc. (HCTI)
NASDAQ: HCTI · Real-Time Price · USD
2.730
+0.030 (1.11%)
At close: Mar 9, 2026, 4:00 PM EDT
2.720
-0.010 (-0.37%)
After-hours: Mar 9, 2026, 7:54 PM EDT
Healthcare Triangle Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.68 | 2.74 | 2.50 | 2.73 | 2.73 | 1.11% | 115,450 |
| Mar 6, 2026 | 2.65 | 2.70 | 2.52 | 2.70 | 2.70 | -1.46% | 140,589 |
| Mar 5, 2026 | 2.69 | 2.77 | 2.55 | 2.74 | 2.74 | 2.62% | 124,330 |
| Mar 4, 2026 | 2.90 | 2.97 | 2.46 | 2.67 | 2.67 | -7.93% | 287,580 |
| Mar 3, 2026 | 3.30 | 3.35 | 2.83 | 2.90 | 2.90 | -17.61% | 395,909 |
| Mar 2, 2026 | 3.81 | 3.85 | 3.35 | 3.52 | 3.52 | -14.98% | 472,938 |
| Feb 27, 2026 | 5.32 | 5.50 | 3.85 | 4.14 | 4.14 | -17.53% | 760,488 |
| Feb 26, 2026 | 8.18 | 8.85 | 4.78 | 5.02 | 5.02 | -13.60% | 14,267,701 |
| Feb 25, 2026 | 5.78 | 6.39 | 5.52 | 5.81 | 5.81 | -1.02% | 310,754 |
| Feb 24, 2026 | 5.27 | 5.98 | 5.24 | 5.87 | 5.87 | 9.62% | 79,277 |
| Feb 23, 2026 | 5.82 | 6.00 | 5.30 | 5.36 | 5.36 | -8.77% | 32,384 |
| Feb 20, 2026 | 6.84 | 6.96 | 5.71 | 5.87 | 5.87 | -14.56% | 75,160 |
| Feb 19, 2026 | 7.24 | 7.54 | 6.70 | 6.87 | 6.87 | -7.16% | 50,371 |
| Feb 18, 2026 | 7.23 | 7.67 | 7.20 | 7.40 | 7.40 | -3.77% | 52,467 |
| Feb 17, 2026 | 7.31 | 8.20 | 7.31 | 7.69 | 7.69 | -9.85% | 100,483 |
| Feb 13, 2026 | 7.01 | 8.90 | 7.00 | 8.53 | 8.53 | 17.98% | 423,579 |
| Feb 12, 2026 | 8.01 | 8.07 | 7.00 | 7.23 | 7.23 | -8.71% | 133,369 |
| Feb 11, 2026 | 8.21 | 8.31 | 7.30 | 7.92 | 7.92 | -4.35% | 122,492 |
| Feb 10, 2026 | 8.90 | 9.97 | 7.77 | 8.28 | 8.28 | -8.00% | 279,315 |
| Feb 9, 2026 | 9.00 | 9.32 | 8.22 | 9.00 | 9.00 | -2.72% | 97,748 |
| Feb 6, 2026 | 12.96 | 13.80 | 9.23 | 9.25 | 9.25 | -28.81% | 307,853 |
| Feb 5, 2026 | 13.95 | 14.58 | 12.99 | 13.00 | 13.00 | -6.96% | 122,963 |
| Feb 4, 2026 | 14.07 | 14.34 | 12.61 | 13.97 | 13.97 | -3.40% | 62,687 |
| Feb 3, 2026 | 14.79 | 15.00 | 13.36 | 14.46 | 14.46 | -6.26% | 73,453 |
| Feb 2, 2026 | 15.96 | 16.25 | 15.01 | 15.43 | 15.43 | -1.46% | 101,285 |
| Jan 30, 2026 | 15.80 | 17.83 | 15.01 | 15.65 | 15.65 | -13.84% | 191,596 |
| Jan 29, 2026 | 23.74 | 24.05 | 16.20 | 18.17 | 18.17 | 0.46% | 2,134,576 |
| Jan 28, 2026 | 15.14 | 18.30 | 15.00 | 18.08 | 18.08 | 10.24% | 250,689 |
| Jan 27, 2026 | 16.33 | 17.38 | 15.00 | 16.40 | 16.40 | -5.72% | 101,273 |
| Jan 26, 2026 | 16.93 | 17.88 | 16.20 | 17.40 | 17.40 | -8.52% | 192,427 |
| Jan 23, 2026 | 19.80 | 19.99 | 17.41 | 19.02 | 19.02 | -14.16% | 299,836 |
| Jan 22, 2026 | 36.17 | 38.21 | 18.72 | 22.16 | 22.16 | -7.67% | 4,470,826 |
| Jan 21, 2026 | 24.76 | 27.00 | 23.85 | 24.00 | 24.00 | -5.44% | 26,055 |
| Jan 20, 2026 | 27.55 | 30.76 | 24.70 | 25.38 | 25.38 | -6.62% | 43,346 |
| Jan 16, 2026 | 28.13 | 28.13 | 25.86 | 27.18 | 27.18 | 0.71% | 9,766 |
| Jan 15, 2026 | 26.49 | 29.55 | 26.40 | 26.99 | 26.99 | 1.28% | 12,387 |
| Jan 14, 2026 | 27.94 | 28.48 | 25.82 | 26.65 | 26.65 | -5.95% | 12,757 |
| Jan 13, 2026 | 29.70 | 29.93 | 27.00 | 28.33 | 28.33 | -6.64% | 12,613 |
| Jan 12, 2026 | 31.20 | 31.20 | 28.80 | 30.35 | 30.35 | -2.24% | 17,035 |
| Jan 9, 2026 | 31.21 | 33.60 | 30.12 | 31.04 | 31.04 | -5.05% | 15,752 |
| Jan 8, 2026 | 33.51 | 33.51 | 30.78 | 32.69 | 32.69 | -4.15% | 20,578 |
| Jan 7, 2026 | 35.76 | 36.00 | 32.40 | 34.11 | 34.11 | -5.25% | 20,377 |
| Jan 6, 2026 | 32.18 | 36.00 | 29.75 | 36.00 | 36.00 | 9.93% | 30,821 |
| Jan 5, 2026 | 38.16 | 38.40 | 29.40 | 32.75 | 32.75 | -10.52% | 29,715 |
| Jan 2, 2026 | 36.95 | 39.24 | 32.50 | 36.60 | 36.60 | -3.56% | 23,535 |
| Dec 31, 2025 | 47.41 | 48.00 | 36.00 | 37.95 | 37.95 | -22.02% | 25,485 |
| Dec 30, 2025 | 58.68 | 58.68 | 48.60 | 48.67 | 48.67 | -16.80% | 14,746 |
| Dec 29, 2025 | 67.80 | 68.40 | 57.01 | 58.49 | 58.49 | -15.23% | 12,180 |
| Dec 26, 2025 | 71.40 | 73.74 | 67.21 | 69.00 | 69.00 | -3.36% | 6,091 |
| Dec 24, 2025 | 73.20 | 74.40 | 67.20 | 71.40 | 71.40 | -3.25% | 8,080 |
| Dec 23, 2025 | 81.60 | 84.00 | 73.80 | 73.80 | 73.80 | -8.21% | 12,183 |
| Dec 22, 2025 | 112.80 | 114.60 | 77.40 | 80.40 | 80.40 | -30.57% | 28,939 |
| Dec 19, 2025 | 112.80 | 118.20 | 111.00 | 115.80 | 115.80 | 0.52% | 3,282 |
| Dec 18, 2025 | 120.60 | 122.40 | 111.03 | 115.20 | 115.20 | -2.29% | 4,196 |
| Dec 17, 2025 | 124.80 | 125.40 | 117.60 | 117.90 | 117.90 | -5.98% | 2,536 |
| Dec 16, 2025 | 133.20 | 136.80 | 121.80 | 125.40 | 125.40 | -7.93% | 3,950 |
| Dec 15, 2025 | 148.80 | 151.80 | 135.60 | 136.20 | 136.20 | -2.99% | 3,057 |
| Dec 12, 2025 | 147.60 | 147.91 | 138.60 | 140.40 | 140.40 | -4.88% | 3,211 |
| Dec 11, 2025 | 150.00 | 154.80 | 141.00 | 147.60 | 147.60 | -3.15% | 7,401 |
| Dec 10, 2025 | 136.80 | 154.80 | 133.84 | 152.40 | 152.40 | 11.89% | 22,564 |
| Dec 9, 2025 | 138.00 | 138.00 | 130.20 | 136.20 | 136.20 | -2.99% | 3,203 |
| Dec 8, 2025 | 135.60 | 141.60 | 131.33 | 140.40 | 140.40 | 6.85% | 4,253 |
| Dec 5, 2025 | 142.80 | 152.40 | 124.20 | 131.40 | 131.40 | -4.78% | 15,293 |
| Dec 4, 2025 | 135.60 | 139.80 | 133.20 | 138.00 | 138.00 | 3.60% | 2,279 |
| Dec 3, 2025 | 124.20 | 133.80 | 124.02 | 133.20 | 133.20 | 6.22% | 2,736 |
| Dec 2, 2025 | 129.60 | 130.95 | 123.60 | 125.40 | 125.40 | -3.24% | 1,855 |
| Dec 1, 2025 | 136.20 | 144.60 | 128.90 | 129.60 | 129.60 | -3.57% | 2,592 |
| Nov 28, 2025 | 138.60 | 140.40 | 134.40 | 134.40 | 134.40 | -4.68% | 1,578 |
| Nov 26, 2025 | 120.00 | 149.78 | 119.41 | 141.00 | 141.00 | 15.20% | 11,285 |
| Nov 25, 2025 | 121.80 | 124.20 | 114.00 | 122.40 | 122.40 | - | 2,509 |
| Nov 24, 2025 | 119.40 | 124.80 | 114.00 | 122.40 | 122.40 | 6.81% | 3,952 |
| Nov 21, 2025 | 107.40 | 118.80 | 102.24 | 114.60 | 114.60 | 6.11% | 3,830 |
| Nov 20, 2025 | 112.20 | 120.00 | 108.00 | 108.00 | 108.00 | -5.26% | 4,480 |
| Nov 19, 2025 | 128.40 | 130.20 | 113.70 | 114.00 | 114.00 | -9.52% | 6,242 |
| Nov 18, 2025 | 108.60 | 126.00 | 108.60 | 126.00 | 126.00 | 12.90% | 4,875 |
| Nov 17, 2025 | 123.00 | 126.00 | 104.40 | 111.60 | 111.60 | -11.00% | 8,129 |
| Nov 14, 2025 | 132.60 | 134.40 | 124.25 | 125.40 | 125.40 | -4.13% | 3,397 |
| Nov 13, 2025 | 151.80 | 154.19 | 129.00 | 130.80 | 130.80 | -16.15% | 10,004 |
| Nov 12, 2025 | 159.60 | 159.60 | 152.40 | 156.00 | 156.00 | -2.26% | 4,086 |
| Nov 11, 2025 | 159.00 | 162.60 | 157.80 | 159.60 | 159.60 | -0.37% | 2,211 |
| Nov 10, 2025 | 165.60 | 169.50 | 157.80 | 160.20 | 160.20 | -3.96% | 2,711 |
| Nov 7, 2025 | 156.60 | 168.00 | 153.00 | 166.80 | 166.80 | 4.91% | 2,562 |
| Nov 6, 2025 | 162.00 | 167.58 | 156.00 | 159.00 | 159.00 | -3.99% | 3,602 |
| Nov 5, 2025 | 157.20 | 166.80 | 151.80 | 165.60 | 165.60 | 4.94% | 4,536 |
| Nov 4, 2025 | 159.00 | 160.50 | 155.10 | 157.80 | 157.80 | -4.01% | 7,120 |
| Nov 3, 2025 | 164.40 | 167.40 | 160.80 | 164.40 | 164.40 | -2.14% | 3,340 |
| Oct 31, 2025 | 160.20 | 168.90 | 158.63 | 168.00 | 168.00 | 4.48% | 5,755 |
| Oct 30, 2025 | 175.20 | 175.80 | 156.60 | 160.80 | 160.80 | -10.96% | 9,847 |
| Oct 29, 2025 | 181.80 | 188.40 | 174.00 | 180.60 | 180.60 | 4.51% | 23,783 |
| Oct 28, 2025 | 157.80 | 177.00 | 157.80 | 172.80 | 172.80 | 9.51% | 15,934 |
| Oct 27, 2025 | 160.80 | 160.80 | 153.60 | 157.80 | 157.80 | -1.87% | 5,100 |
| Oct 24, 2025 | 159.60 | 165.00 | 157.97 | 160.80 | 160.80 | -0.37% | 5,876 |
| Oct 23, 2025 | 156.00 | 161.40 | 151.20 | 161.40 | 161.40 | 2.28% | 4,010 |
| Oct 22, 2025 | 162.00 | 166.20 | 154.20 | 157.80 | 157.80 | -5.05% | 10,210 |
| Oct 21, 2025 | 160.80 | 168.00 | 156.00 | 166.20 | 166.20 | 4.92% | 7,537 |
| Oct 20, 2025 | 160.20 | 162.60 | 157.21 | 158.40 | 158.40 | -1.12% | 3,936 |
| Oct 17, 2025 | 157.20 | 162.00 | 153.30 | 160.20 | 160.20 | 1.91% | 8,660 |
| Oct 16, 2025 | 165.60 | 168.00 | 155.40 | 157.20 | 157.20 | -5.76% | 9,078 |
| Oct 15, 2025 | 170.40 | 174.00 | 161.40 | 166.80 | 166.80 | -2.11% | 11,329 |
| Oct 14, 2025 | 170.40 | 180.00 | 169.80 | 170.40 | 170.40 | -1.05% | 9,127 |