Skip to main content
Healthcare Triangle, Inc. (HCTI)
NASDAQ: HCTI · Real-Time Price · USD
2.180
-0.050 (-2.24%)
At close: Apr 28, 2026, 4:00 PM EDT
2.180
0.00 (0.00%)
Pre-market: Apr 29, 2026, 6:06 AM EDT

Healthcare Triangle Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.242.242.152.182.18-2.24%67,129
Apr 27, 20262.202.272.112.232.231.83%92,514
Apr 24, 20262.282.282.102.192.19-2.67%151,525
Apr 23, 20262.602.632.202.252.25-9.27%706,185
Apr 22, 20262.442.562.442.482.482.06%73,144
Apr 21, 20262.472.492.362.432.43-1.62%93,642
Apr 20, 20262.472.502.402.472.47-61,925
Apr 17, 20262.492.552.392.472.470.82%91,201
Apr 16, 20262.462.512.382.452.45-3.16%114,177
Apr 15, 20262.522.652.422.532.53-2.69%173,493
Apr 14, 20262.512.622.452.602.603.17%163,247
Apr 13, 20262.402.532.302.522.525.00%177,625
Apr 10, 20262.352.422.262.402.401.69%200,673
Apr 9, 20262.412.502.242.362.36-3.28%800,825
Apr 8, 20262.552.582.332.442.44-3.17%3,334,487
Apr 7, 20262.342.542.312.522.524.13%144,104
Apr 6, 20262.402.522.332.422.42-2.02%97,650
Apr 2, 20262.502.582.282.472.47-2.76%178,835
Apr 1, 20262.602.652.502.542.54-5.58%149,869
Mar 31, 20262.682.832.622.692.69-1.47%197,519
Mar 30, 20262.592.922.572.732.731.11%328,424
Mar 27, 20262.732.852.602.702.70-2.88%453,690
Mar 26, 20263.183.282.752.782.78-4.79%4,919,190
Mar 25, 20262.752.952.652.922.9211.45%3,818,951
Mar 24, 20262.762.862.622.622.62-10.27%74,860
Mar 23, 20262.683.002.622.922.9211.45%87,868
Mar 20, 20262.722.782.602.622.62-4.73%62,054
Mar 19, 20262.792.922.662.752.75-3.17%56,531
Mar 18, 20262.973.092.712.842.84-4.70%127,474
Mar 17, 20262.743.102.672.982.9814.18%183,881
Mar 16, 20263.103.362.612.612.61-9.06%309,331
Mar 13, 20262.943.042.862.872.87-2.05%88,158
Mar 12, 20263.043.112.732.932.93-4.25%189,694
Mar 11, 20262.723.292.723.063.0612.50%622,119
Mar 10, 20262.732.772.602.722.72-0.37%124,581
Mar 9, 20262.682.742.502.732.731.11%118,228
Mar 6, 20262.652.702.522.702.70-1.46%143,685
Mar 5, 20262.692.772.552.742.742.62%141,001
Mar 4, 20262.902.972.462.672.67-7.93%292,504
Mar 3, 20263.303.352.832.902.90-17.61%414,958
Mar 2, 20263.813.853.353.523.52-14.98%493,715
Feb 27, 20265.325.503.854.144.14-17.53%788,231
Feb 26, 20268.188.854.785.025.02-13.60%14,434,744
Feb 25, 20265.786.395.525.815.81-1.02%5,234,653
Feb 24, 20265.275.985.245.875.879.62%80,156
Feb 23, 20265.826.005.305.365.36-8.77%36,999
Feb 20, 20266.846.965.715.875.87-14.56%78,788
Feb 19, 20267.247.546.706.876.87-7.16%51,822
Feb 18, 20267.237.677.207.407.40-3.77%53,877
Feb 17, 20267.318.207.317.697.69-9.85%104,485
Feb 13, 20267.018.907.008.538.5317.98%437,130
Feb 12, 20268.018.077.007.237.23-8.71%135,168
Feb 11, 20268.218.317.307.927.92-4.35%126,133
Feb 10, 20268.909.977.778.288.28-8.00%281,758
Feb 9, 20269.009.328.229.009.00-2.72%99,229
Feb 6, 202612.9613.809.239.259.25-28.81%307,853
Feb 5, 202613.9514.5812.9913.0013.00-6.96%122,963
Feb 4, 202614.0714.3412.6113.9713.97-3.40%62,687
Feb 3, 202614.7915.0013.3614.4614.46-6.26%73,453
Feb 2, 202615.9616.2515.0115.4315.43-1.46%101,285
Jan 30, 202615.8017.8315.0115.6515.65-13.84%191,596
Jan 29, 202623.7424.0516.2018.1718.170.46%2,134,576
Jan 28, 202615.1418.3015.0018.0818.0810.24%250,689
Jan 27, 202616.3317.3815.0016.4016.40-5.72%101,273
Jan 26, 202616.9317.8816.2017.4017.40-8.52%192,427
Jan 23, 202619.8019.9917.4119.0219.02-14.16%299,836
Jan 22, 202636.1738.2118.7222.1622.16-7.67%4,470,826
Jan 21, 202624.7627.0023.8524.0024.00-5.44%26,055
Jan 20, 202627.5530.7624.7025.3825.38-6.62%43,346
Jan 16, 202628.1328.1325.8627.1827.180.71%9,766
Jan 15, 202626.4929.5526.4026.9926.991.28%12,387
Jan 14, 202627.9428.4825.8226.6526.65-5.95%12,757
Jan 13, 202629.7029.9327.0028.3328.33-6.64%12,613
Jan 12, 202631.2031.2028.8030.3530.35-2.24%17,035
Jan 9, 202631.2133.6030.1231.0431.04-5.05%15,752
Jan 8, 202633.5133.5130.7832.6932.69-4.15%20,578
Jan 7, 202635.7636.0032.4034.1134.11-5.25%20,377
Jan 6, 202632.1836.0029.7536.0036.009.93%30,821
Jan 5, 202638.1638.4029.4032.7532.75-10.52%29,715
Jan 2, 202636.9539.2432.5036.6036.60-3.56%23,535
Dec 31, 202547.4148.0036.0037.9537.95-22.02%25,485
Dec 30, 202558.6858.6848.6048.6748.67-16.80%14,746
Dec 29, 202567.8068.4057.0158.4958.49-15.23%12,180
Dec 26, 202571.4073.7467.2169.0069.00-3.36%6,091
Dec 24, 202573.2074.4067.2071.4071.40-3.25%8,080
Dec 23, 202581.6084.0073.8073.8073.80-8.21%12,183
Dec 22, 2025112.80114.6077.4080.4080.40-30.57%28,939
Dec 19, 2025112.80118.20111.00115.80115.800.52%3,282
Dec 18, 2025120.60122.40111.03115.20115.20-2.29%4,196
Dec 17, 2025124.80125.40117.60117.90117.90-5.98%2,536
Dec 16, 2025133.20136.80121.80125.40125.40-7.93%3,950
Dec 15, 2025148.80151.80135.60136.20136.20-2.99%3,057
Dec 12, 2025147.60147.91138.60140.40140.40-4.88%3,211
Dec 11, 2025150.00154.80141.00147.60147.60-3.15%7,401
Dec 10, 2025136.80154.80133.84152.40152.4011.89%22,564
Dec 9, 2025138.00138.00130.20136.20136.20-2.99%3,203
Dec 8, 2025135.60141.60131.33140.40140.406.85%4,253
Dec 5, 2025142.80152.40124.20131.40131.40-4.78%15,293
Dec 4, 2025135.60139.80133.20138.00138.003.60%2,279
Dec 3, 2025124.20133.80124.02133.20133.206.22%2,736