Dark

HCTI
Healthcare Triangle, Inc. Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:58:54 PM EDT

0.7200USD+8.178%(+0.0541)24,305,037

0.6000Bid 0.8000Ask 0.2000Spread

Pre-market

Sep 30, 2026 9:25:30 AM EDT

0.6562USD-0.801%(-0.0053)6,637

After-hours

Sep 30, 2026 4:59:30 PM EDT

0.7450USD+4.108%(+0.0290)295,463

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	0.67000	0.920000	0.670000	0.72000	+8.844%	24,305,037	0.000%
2026-09-29	0.72850	0.747700	0.657000	0.66150	-11.765%	617,321	+8.844%
2026-09-28	0.75000	0.790000	0.710000	0.74970	-3.638%	473,054	-3.962%
2026-09-25	0.74750	0.790000	0.703400	0.77800	+6.605%	1,275,963	-7.455%
2026-09-24	0.78930	0.789800	0.650000	0.72980	-19.899%	2,691,366	-1.343%
2026-09-23	1.11000	3.150000	0.890000	0.91110	+5.366%	54,415,569	-20.975%
2026-09-22	0.79520	0.870000	0.780100	0.86470	+10.816%	148,751	-16.734%
2026-09-21	0.77600	0.845300	0.770000	0.78030	+0.684%	147,827	-7.728%
2026-09-18	0.72900	0.800000	0.719501	0.77500	+9.140%	347,753	-7.097%
2026-09-17	0.73000	0.750000	0.680000	0.71010	+2.913%	118,166	+1.394%
2026-09-16	0.72000	0.737000	0.681500	0.69000	-2.831%	90,539	+4.348%
2026-09-15	0.76900	0.769000	0.710000	0.71010	-4.402%	51,863	+1.394%
2026-09-14	0.73300	0.770000	0.720000	0.74280	-0.389%	41,369	-3.069%
2026-09-11	0.76490	0.776600	0.740200	0.74570	+0.296%	52,522	-3.446%
2026-09-10	0.74960	0.779800	0.725100	0.74350	-0.814%	72,391	-3.161%
2026-09-09	0.80710	0.807100	0.724800	0.74960	-4.849%	199,024	-3.949%
2026-09-08	0.80100	0.801000	0.770000	0.78780	-0.373%	190,690	-8.606%
2026-09-04	0.86670	0.866700	0.771000	0.79075	-7.795%	419,272	-8.947%
2026-09-03	0.89430	1.010000	0.840000	0.85760	+4.547%	2,267,774	-16.045%
2026-09-02	0.82465	0.832561	0.807500	0.82030	+1.309%	49,689	-12.227%
2026-09-01	0.82300	0.840000	0.800800	0.80970	-1.855%	141,232	-11.078%
2026-08-31	0.86000	0.860000	0.822100	0.82500	-2.274%	57,975	-12.727%
2026-08-28	0.85020	0.888800	0.830400	0.84420	+0.764%	106,397	-14.712%
2026-08-27	0.89000	0.890000	0.825200	0.83780	-3.513%	167,789	-14.061%
2026-08-26	0.83760	0.869800	0.837600	0.86830	+4.163%	119,500	-17.079%
2026-08-25	0.85000	0.855100	0.830000	0.83360	-1.302%	144,203	-13.628%
2026-08-24	0.88880	0.890100	0.825100	0.84460	-3.881%	233,814	-14.753%
2026-08-21	0.93000	0.976900	0.863200	0.87870	-6.511%	310,702	-18.061%
2026-08-20	1.00000	1.000000	0.919900	0.93990	-3.610%	388,260	-23.396%
2026-08-19	1.10000	1.100000	0.974400	0.97510	-8.869%	541,170	-26.161%
2026-08-18	1.15000	1.150000	1.060000	1.07000	-9.322%	439,534	-32.710%
2026-08-17	1.20000	1.230000	1.110000	1.18000	-2.479%	476,809	-38.983%
2026-08-14	1.43000	1.450000	1.185000	1.21000	-30.058%	1,716,255	-40.496%
2026-08-13	1.30000	2.299900	1.265000	1.73000	+39.516%	45,231,786	-58.382%
2026-08-12	1.25370	1.257800	1.210000	1.24000	-2.362%	34,166	-41.935%
2026-08-11	1.25000	1.278400	1.213600	1.27000	+1.600%	50,893	-43.307%
2026-08-10	1.25000	1.270000	1.200000	1.25000	0.000%	62,485	-42.400%
2026-08-07	1.21000	1.250000	1.160000	1.25000	+5.042%	220,838	-42.400%
2026-08-06	1.16000	1.350000	1.050000	1.19000	+10.185%	1,568,302	-39.496%
2026-08-05	1.08000	1.090000	1.040000	1.08000	-0.917%	61,972	-33.333%
2026-08-04	1.02000	1.140000	1.010000	1.09000	+6.863%	217,994	-33.945%
2026-08-03	1.10000	1.130000	1.000000	1.02000	-7.273%	248,420	-29.412%
2026-07-31	1.15000	1.150100	1.090000	1.10000	-3.930%	208,480	-34.545%
2026-07-30	1.60000	1.600000	1.120000	1.14500	-26.603%	480,958	-37.118%
2026-07-29	1.64000	1.640000	1.530000	1.56000	-4.294%	645,668	-53.846%
2026-07-28	1.71000	1.710000	1.580000	1.63000	-4.118%	63,537	-55.828%
2026-07-27	1.58000	1.750000	1.463400	1.70000	+4.938%	357,699	-57.647%
2026-07-24	1.70000	1.700000	1.620000	1.62000	-5.263%	28,321	-55.556%
2026-07-23	1.73500	1.735000	1.690000	1.71000	-2.841%	24,457	-57.895%
2026-07-22	1.77000	1.780000	1.710000	1.76000	-1.124%	18,083	-59.091%
2026-07-21	1.78000	1.780000	1.700000	1.78000	+0.565%	18,915	-59.551%
2026-07-20	1.80000	1.820000	1.760000	1.77000	-3.804%	27,838	-59.322%
2026-07-17	1.84000	1.890000	1.790700	1.84000	-2.646%	21,574	-60.870%
2026-07-16	1.88000	1.950000	1.850000	1.89000	0.000%	32,586	-61.905%
2026-07-15	1.75000	1.900000	1.750000	1.89000	+8.621%	104,337	-61.905%
2026-07-14	1.76000	1.760000	1.700000	1.74000	-1.695%	42,014	-58.621%
2026-07-13	1.72000	1.800000	1.720000	1.77000	+0.568%	56,262	-59.322%
2026-07-10	1.94000	1.970000	1.740000	1.76000	-7.853%	198,073	-59.091%
2026-07-09	1.70000	1.995000	1.700000	1.91000	+12.353%	1,219,463	-62.304%
2026-07-08	1.82000	1.820000	1.670000	1.70000	-5.028%	92,381	-57.647%
2026-07-07	1.94000	1.940000	1.780000	1.79000	-8.205%	48,637	-59.777%
2026-07-06	1.90000	1.950000	1.850000	1.95000	+3.175%	40,471	-63.077%
2026-07-02	1.94000	1.940000	1.870000	1.89000	-2.577%	37,063	-61.905%
2026-07-01	1.79000	1.970000	1.730000	1.94000	+7.182%	94,381	-62.887%
2026-06-30	1.87000	1.889900	1.755000	1.81000	-3.723%	52,089	-60.221%
2026-06-29	1.98000	1.980000	1.770100	1.88000	-7.843%	282,967	-61.702%
2026-06-26	1.99000	2.057000	1.920000	2.04000	+6.250%	3,687,679	-64.706%
2026-06-25	1.96000	1.960000	1.880000	1.92000	+1.053%	37,047	-62.500%
2026-06-24	2.06000	2.089900	1.900000	1.90000	-9.953%	39,599	-62.105%
2026-06-23	2.10000	2.220000	2.050000	2.11000	+0.476%	34,026	-65.877%
2026-06-22	2.24000	2.249100	2.060000	2.10000	-4.110%	73,706	-65.714%
2026-06-18	2.26000	2.390000	2.190000	2.19000	-1.351%	45,054	-67.123%
2026-06-17	2.33000	2.360000	2.220000	2.22000	-3.478%	22,147	-67.568%
2026-06-16	2.24000	2.390000	2.240000	2.30000	+3.139%	42,385	-68.696%
2026-06-15	2.25000	2.350000	2.200600	2.23000	0.000%	43,296	-67.713%
2026-06-12	2.42000	2.440000	2.230000	2.23000	-8.230%	37,669	-67.713%
2026-06-11	2.30000	2.447000	2.275100	2.43000	+3.846%	39,690	-70.370%
2026-06-10	2.34000	2.393100	2.300000	2.34000	-0.847%	29,342	-69.231%
2026-06-09	2.34990	2.400000	2.255000	2.36000	+4.425%	34,949	-69.492%
2026-06-08	2.24000	2.379900	2.160000	2.26000	0.000%	53,755	-68.142%
2026-06-05	2.36000	2.415000	2.170100	2.26000	-6.612%	52,894	-68.142%
2026-06-04	2.36000	2.480000	2.310000	2.42000	+2.979%	33,716	-70.248%
2026-06-03	2.46000	2.460000	2.320000	2.35000	-5.622%	43,149	-69.362%
2026-06-02	2.56000	2.560000	2.450000	2.49000	-3.488%	54,541	-71.084%
2026-06-01	2.57000	2.590000	2.510000	2.58000	0.000%	38,174	-72.093%
2026-05-29	2.58000	2.630000	2.520000	2.58000	-1.149%	61,675	-72.093%
2026-05-28	2.39000	2.610000	2.371900	2.61000	+7.851%	83,036	-72.414%
2026-05-27	2.41000	2.427300	2.310200	2.42000	+0.415%	32,465	-70.248%
2026-05-26	2.37000	2.480000	2.310000	2.41000	0.000%	99,561	-70.124%
2026-05-22	2.36000	2.450000	2.340800	2.41000	+1.903%	71,645	-70.124%
2026-05-21	2.34000	2.420000	2.300000	2.36500	-0.211%	82,316	-69.556%
2026-05-20	2.18000	2.370000	2.160000	2.37000	+6.757%	97,513	-69.620%
2026-05-19	2.18000	2.230000	2.180000	2.22000	0.000%	39,257	-67.568%
2026-05-18	2.17000	2.300000	2.150100	2.22000	+2.304%	149,063	-67.568%
2026-05-15	2.17000	2.320000	2.111000	2.17000	-4.825%	250,728	-66.820%
2026-05-14	2.29000	2.430000	2.110000	2.28000	+4.110%	3,812,031	-68.421%
2026-05-13	2.20000	2.210000	2.130100	2.19000	-0.905%	144,562	-67.123%
2026-05-12	2.10000	2.210000	2.090000	2.21000	+4.245%	42,902	-67.421%
2026-05-11	2.23000	2.250000	2.100000	2.12000	-6.195%	96,683	-66.038%
2026-05-08	2.30000	2.320000	2.190000	2.26000	-2.586%	59,037	-68.142%
2026-05-07	2.38000	2.450000	2.250000	2.32000	-2.521%	71,266	-68.966%
2026-05-06	2.29000	2.444100	2.260100	2.38000	+3.930%	122,935	-69.748%
2026-05-05	2.25000	2.300000	2.200000	2.29000	+3.620%	51,329	-68.559%
2026-05-04	2.25000	2.329800	2.200000	2.21000	-3.913%	43,696	-67.421%
2026-05-01	2.28000	2.350000	2.220000	2.30000	+1.322%	66,965	-68.696%
2026-04-30	2.11000	2.340000	2.110000	2.27000	+5.581%	101,468	-68.282%
2026-04-29	2.15000	2.150000	2.060000	2.15000	-1.376%	78,071	-66.512%
2026-04-28	2.24000	2.240000	2.150000	2.18000	-2.242%	67,130	-66.972%
2026-04-27	2.20000	2.270000	2.110000	2.23000	+1.826%	92,355	-67.713%
2026-04-24	2.28000	2.280000	2.100000	2.19000	-2.667%	151,525	-67.123%
2026-04-23	2.60000	2.630000	2.200000	2.25000	-9.274%	706,186	-68.000%
2026-04-22	2.44000	2.560000	2.440000	2.48000	+2.058%	73,145	-70.968%
2026-04-21	2.47000	2.490000	2.360000	2.43000	-1.619%	93,643	-70.370%
2026-04-20	2.47000	2.500000	2.400000	2.47000	0.000%	61,926	-70.850%
2026-04-17	2.49000	2.550000	2.390000	2.47000	+0.816%	91,201	-70.850%
2026-04-16	2.46000	2.510000	2.380000	2.45000	-3.162%	114,177	-70.612%
2026-04-15	2.52000	2.646900	2.420000	2.53000	-2.692%	173,494	-71.542%
2026-04-14	2.51000	2.620000	2.450000	2.60000	+3.175%	163,248	-72.308%
2026-04-13	2.40000	2.530000	2.300900	2.52000	+5.000%	177,626	-71.429%
2026-04-10	2.35000	2.420000	2.260000	2.40000	+1.695%	200,673	-70.000%
2026-04-09	2.40500	2.500000	2.240000	2.36000	-3.279%	800,825	-69.492%
2026-04-08	2.55000	2.580000	2.330000	2.44000	-3.175%	3,334,487	-70.492%
2026-04-07	2.34000	2.540000	2.310000	2.52000	+4.132%	144,104	-71.429%
2026-04-06	2.40000	2.520000	2.330000	2.42000	-2.024%	97,651	-70.248%
2026-04-02	2.50000	2.579000	2.280000	2.47000	-2.756%	178,836	-70.850%
2026-04-01	2.60000	2.650000	2.500000	2.54000	-5.576%	149,870	-71.654%
2026-03-31	2.68000	2.830000	2.620000	2.69000	-1.465%	197,520	-73.234%
2026-03-30	2.59000	2.920000	2.570000	2.73000	+1.111%	328,425	-73.626%
2026-03-27	2.73000	2.850000	2.600000	2.70000	-2.878%	453,691	-73.333%
2026-03-26	3.18000	3.280000	2.750100	2.78000	-4.795%	4,919,191	-74.101%
2026-03-25	2.75000	2.950000	2.650000	2.92000	+11.450%	3,818,952	-75.342%
2026-03-24	2.75510	2.855000	2.620000	2.62000	-10.274%	74,860	-72.519%
2026-03-23	2.68000	3.000000	2.620000	2.92000	+11.450%	87,869	-75.342%
2026-03-20	2.72000	2.779900	2.595000	2.62000	-4.727%	62,055	-72.519%
2026-03-19	2.79000	2.920000	2.660000	2.75000	-3.169%	56,532	-73.818%
2026-03-18	2.97000	3.090000	2.710000	2.84000	-4.698%	127,475	-74.648%
2026-03-17	2.74000	3.100000	2.670000	2.98000	+14.176%	183,882	-75.839%
2026-03-16	3.10000	3.360500	2.610000	2.61000	-9.059%	309,332	-72.414%
2026-03-13	2.94000	3.040000	2.860000	2.87000	-2.048%	88,158	-74.913%
2026-03-12	3.04000	3.110000	2.730000	2.93000	-4.248%	189,694	-75.427%
2026-03-11	2.72000	3.290000	2.720000	3.06000	+12.500%	622,120	-76.471%
2026-03-10	2.73000	2.769400	2.598600	2.72000	-0.366%	124,582	-73.529%
2026-03-09	2.68000	2.740000	2.500000	2.73000	+1.111%	118,228	-73.626%
2026-03-06	2.65000	2.700000	2.520000	2.70000	-1.460%	143,686	-73.333%
2026-03-05	2.69000	2.770000	2.550000	2.74000	+2.622%	141,002	-73.723%
2026-03-04	2.90000	2.970000	2.460000	2.67000	-7.931%	292,504	-73.034%
2026-03-03	3.30000	3.350000	2.830000	2.90000	-17.614%	414,958	-75.172%
2026-03-02	3.81000	3.850000	3.350000	3.52000	-14.976%	493,715	-79.545%
2026-02-27	5.32000	5.500000	3.850000	4.14000	-17.530%	787,852	-82.609%
2026-02-26	8.18000	8.850000	4.780000	5.02000	-13.597%	14,434,485	-85.657%
2026-02-25	5.78000	6.386400	5.524200	5.81000	-1.022%	5,234,646	-87.608%
2026-02-24	5.27000	5.980000	5.240700	5.87000	+9.617%	80,156	-87.734%
2026-02-23	5.82000	5.999900	5.300000	5.35500	-8.773%	36,999	-86.555%
2026-02-20	6.84000	6.964000	5.710000	5.87000	-14.556%	78,788	-87.734%
2026-02-19	7.24000	7.543600	6.702000	6.87000	-7.162%	51,822	-89.520%
2026-02-18	7.23000	7.670000	7.200100	7.40000	-3.771%	53,877	-90.270%
2026-02-17	7.31000	8.199900	7.310000	7.69000	-9.848%	104,485	-90.637%
2026-02-13	7.01000	8.900000	7.000100	8.53000	+17.981%	437,130	-91.559%
2026-02-12	8.01000	8.069900	7.000100	7.23000	-8.712%	135,168	-90.041%
2026-02-11	8.21000	8.309800	7.300000	7.92000	-4.348%	126,133	-90.909%
2026-02-10	8.90000	9.970000	7.770000	8.28000	-8.000%	281,758	-91.304%
2026-02-09	9.00000	9.318000	8.220000	9.00000	-2.724%	99,230	-92.000%
2026-02-06	12.96000	13.800000	9.228000	9.25200	-28.809%	307,853	-92.218%
2026-02-05	13.95000	14.580000	12.990000	12.99600	-6.959%	122,963	-94.460%
2026-02-04	14.07000	14.340000	12.606000	13.96800	-3.402%	62,687	-94.845%
2026-02-03	14.79000	15.000000	13.356000	14.46000	-6.262%	73,454	-95.021%
2026-02-02	15.96000	16.248000	15.006000	15.42600	-1.456%	101,286	-95.333%
2026-01-30	15.79800	17.832000	15.012000	15.65400	-13.838%	191,596	-95.401%
2026-01-29	23.74200	24.048000	16.200000	18.16800	+0.464%	2,134,573	-96.037%
2026-01-28	15.14400	18.300000	15.000000	18.08400	+10.241%	250,689	-96.019%
2026-01-27	16.32600	17.376000	15.000000	16.40400	-5.724%	101,273	-95.611%
2026-01-26	16.92600	17.880000	16.200000	17.40000	-8.517%	192,427	-95.862%
2026-01-23	19.80000	19.986000	17.406000	19.02000	-14.162%	299,836	-96.215%
2026-01-22	36.17400	38.214000	18.720000	22.15800	-7.675%	4,470,818	-96.751%
2026-01-21	24.76200	27.000000	23.850000	24.00000	-5.437%	26,055	-97.000%
2026-01-20	27.54600	30.762000	24.696000	25.38000	-6.623%	43,347	-97.163%
2026-01-16	28.13400	28.134000	25.860000	27.18000	+0.711%	9,766	-97.351%
2026-01-15	26.49000	29.550000	26.400000	26.98800	+1.283%	12,387	-97.332%
2026-01-14	27.94200	28.482000	25.824000	26.64600	-5.951%	12,758	-97.298%
2026-01-13	29.70000	29.934000	27.000000	28.33200	-6.643%	12,613	-97.459%
2026-01-12	31.20000	31.200000	28.800000	30.34800	-2.242%	17,035	-97.628%
2026-01-09	31.20600	33.600000	30.120000	31.04400	-5.047%	15,752	-97.681%
2026-01-08	33.51000	33.510000	30.780000	32.69400	-4.151%	20,579	-97.798%
2026-01-07	35.76000	36.000000	32.400000	34.11000	-5.250%	20,378	-97.889%
2026-01-06	32.18400	36.000000	29.754000	36.00000	+9.930%	30,822	-98.000%
2026-01-05	38.16000	38.400000	29.400000	32.74800	-10.525%	29,716	-97.801%
2026-01-02	36.95400	39.240000	32.502000	36.60000	-3.557%	23,535	-98.033%
2025-12-31	47.41200	48.000000	36.000000	37.95000	-22.019%	25,485	-98.103%
2025-12-30	58.68000	58.680000	48.600000	48.66600	-16.802%	14,747	-98.521%
2025-12-29	67.80000	68.400000	57.006000	58.49400	-15.226%	12,181	-98.769%
2025-12-26	71.40000	73.740000	67.206000	69.00000	-3.361%	6,092	-98.957%
2025-12-24	73.20000	74.400000	67.200000	71.40000	-3.252%	8,081	-98.992%
2025-12-23	81.60000	84.000000	73.800000	73.80000	-8.209%	12,184	-99.024%
2025-12-22	112.80000	114.600000	77.400000	80.40000	-30.570%	28,939	-99.104%
2025-12-19	112.80000	118.200000	111.000000	115.80000	+0.521%	3,282	-99.378%
2025-12-18	120.60000	122.400000	111.030000	115.20000	-2.290%	4,197	-99.375%
2025-12-17	124.80000	125.400000	117.600000	117.90000	-5.981%	2,536	-99.389%
2025-12-16	133.20000	136.800000	121.800000	125.40000	-7.930%	3,950	-99.426%
2025-12-15	148.80000	151.800000	135.600000	136.20000	-2.991%	3,058	-99.471%
2025-12-12	147.60000	147.906000	138.600000	140.40000	-4.878%	3,212	-99.487%
2025-12-11	150.00000	154.800000	141.000000	147.60000	-3.150%	7,401	-99.512%
2025-12-10	136.80000	154.800000	133.836000	152.40000	+11.894%	22,565	-99.528%
2025-12-09	138.00000	138.000000	130.200000	136.20000	-2.991%	3,204	-99.471%
2025-12-08	135.60000	141.600000	131.334000	140.40000	+6.849%	4,253	-99.487%
2025-12-05	142.80000	152.400000	124.200000	131.40000	-4.783%	15,293	-99.452%
2025-12-04	135.60000	139.800000	133.200000	138.00000	+3.604%	2,280	-99.478%
2025-12-03	124.20000	133.800000	124.020000	133.20000	+6.220%	2,736	-99.459%
2025-12-02	129.60000	130.950000	123.600000	125.40000	-3.241%	1,856	-99.426%
2025-12-01	136.20000	144.600000	128.904000	129.60000	-3.571%	2,593	-99.444%
2025-11-28	138.60000	140.400000	134.400000	134.40000	-4.681%	1,578	-99.464%
2025-11-26	120.00000	149.778000	119.406000	141.00000	+15.196%	11,285	-99.489%
2025-11-25	121.80000	124.200000	114.000000	122.40000	0.000%	2,509	-99.412%
2025-11-24	119.40000	124.800000	114.000000	122.40000	+6.806%	3,953	-99.412%
2025-11-21	107.40000	118.800000	102.240000	114.60000	+6.111%	3,830	-99.372%
2025-11-20	112.20000	120.000000	108.000000	108.00000	-5.263%	4,480	-99.333%
2025-11-19	128.40000	130.200000	113.700000	114.00000	-9.524%	6,243	-99.368%
2025-11-18	108.60000	126.000000	108.600000	126.00000	+12.903%	4,875	-99.429%
2025-11-17	123.00000	126.000000	104.400000	111.60000	-11.005%	8,130	-99.355%
2025-11-14	132.60000	134.400000	124.248000	125.40000	-4.128%	3,397	-99.426%
2025-11-13	151.80000	154.188000	129.000000	130.80000	-16.154%	10,004	-99.450%
2025-11-12	159.60000	159.600000	152.400000	156.00000	-2.256%	4,086	-99.538%
2025-11-11	159.00000	162.600000	157.800000	159.60000	-0.375%	2,212	-99.549%
2025-11-10	165.60000	169.500000	157.800000	160.20000	-3.957%	2,711	-99.551%
2025-11-07	156.60000	168.000000	153.000000	166.80000	+4.906%	2,562	-99.568%
2025-11-06	162.00000	167.580000	156.000000	159.00000	-3.986%	3,603	-99.547%
2025-11-05	157.20000	166.800000	151.800000	165.60000	+4.943%	4,536	-99.565%
2025-11-04	159.00000	160.500000	155.100000	157.80000	-4.015%	7,121	-99.544%
2025-11-03	164.40000	167.400000	160.800000	164.40000	-2.143%	3,340	-99.562%
2025-10-31	160.20000	168.900000	158.628000	168.00000	+4.478%	5,756	-99.571%
2025-10-30	175.20000	175.800000	156.600000	160.80000	-10.963%	9,847	-99.552%
2025-10-29	181.80000	188.400000	174.000000	180.60000	+4.514%	23,784	-99.601%
2025-10-28	157.80000	177.000000	157.800000	172.80000	+9.506%	15,935	-99.583%
2025-10-27	160.80000	160.800000	153.600000	157.80000	-1.866%	5,100	-99.544%
2025-10-24	159.60000	165.000000	157.974000	160.80000	-0.372%	5,877	-99.552%
2025-10-23	156.00000	161.400000	151.200000	161.40000	+2.281%	4,010	-99.554%
2025-10-22	162.00000	166.200000	154.200000	157.80000	-5.054%	10,211	-99.544%
2025-10-21	160.80000	168.000000	156.000000	166.20000	+4.924%	7,537	-99.567%
2025-10-20	160.20000	162.600000	157.206000	158.40000	-1.124%	3,936	-99.545%
2025-10-17	157.20000	162.000000	153.300000	160.20000	+1.908%	8,660	-99.551%
2025-10-16	165.60000	168.000000	155.400000	157.20000	-5.755%	9,078	-99.542%
2025-10-15	170.40000	174.000000	161.400000	166.80000	-2.113%	11,330	-99.568%
2025-10-14	170.40000	180.000000	169.800000	170.40000	-1.045%	9,128	-99.577%
2025-10-13	166.80000	177.000000	162.000000	172.20000	+3.237%	9,508	-99.582%
2025-10-10	168.60000	175.200000	161.400000	166.80000	+0.725%	40,810	-99.568%
2025-10-09	192.90000	195.600000	150.000000	165.60000	-17.857%	76,949	-99.565%
2025-10-08	165.00000	204.000000	163.800000	201.60000	+21.739%	25,718	-99.643%
2025-10-07	158.40000	166.800000	158.400000	165.60000	+3.759%	7,824	-99.565%
2025-10-06	165.00000	165.438000	156.000000	159.60000	-0.375%	9,863	-99.549%
2025-10-03	168.00000	193.200000	151.800000	160.20000	-3.261%	41,270	-99.551%
2025-10-02	182.40000	184.800000	126.600000	165.60000	-5.479%	48,933	-99.565%
2025-10-01	161.40000	223.200000	161.400000	175.20000	+11.027%	475,298	-99.589%
2025-09-30	151.80000	158.922000	147.000000	157.80000	+5.622%	5,409	-99.544%
2025-09-29	151.80000	156.810000	148.200000	149.40000	0.000%	4,493	-99.518%
2025-09-26	150.60000	151.800000	145.800000	149.40000	-2.353%	3,811	-99.518%
2025-09-25	155.40000	157.794000	145.200000	153.00000	0.000%	7,880	-99.529%
2025-09-24	147.00000	156.000000	147.000000	153.00000	+3.659%	3,599	-99.529%
2025-09-23	153.00000	158.988000	147.000000	147.60000	-5.019%	4,239	-99.512%
2025-09-22	153.60000	157.200000	149.400000	155.40000	-1.145%	4,375	-99.537%
2025-09-19	154.20000	157.800000	144.600000	157.20000	+0.383%	10,036	-99.542%
2025-09-18	154.80000	161.400000	150.084000	156.60000	+3.571%	5,320	-99.540%
2025-09-17	154.20000	159.600000	150.534000	151.20000	-3.817%	6,532	-99.524%
2025-09-16	158.40000	166.200000	144.000000	157.20000	+3.557%	15,557	-99.542%
2025-09-15	151.80000	156.600000	150.600000	151.80000	-1.938%	39,704	-99.526%
2025-09-12	156.60000	159.348000	148.800000	154.80000	-4.089%	4,955	-99.535%
2025-09-11	135.00000	161.400000	135.000000	161.40000	+19.027%	11,257	-99.554%
2025-09-10	139.80000	148.200000	134.400000	135.60000	-4.641%	6,194	-99.469%
2025-09-09	141.00000	143.400000	137.400000	142.20000	-2.066%	5,764	-99.494%
2025-09-08	138.00000	147.000000	137.400000	145.20000	+6.140%	9,196	-99.504%
2025-09-05	126.00000	136.800000	123.600000	136.80000	+9.615%	11,646	-99.474%
2025-09-04	120.00000	130.776000	120.000000	124.80000	+3.483%	6,491	-99.423%
2025-09-03	128.40000	130.200000	120.000000	120.60000	-6.944%	7,055	-99.403%
2025-09-02	129.60000	137.400000	126.816000	129.60000	-4.846%	6,648	-99.444%
2025-08-29	138.00000	141.000000	132.600000	136.20000	-4.219%	7,036	-99.471%
2025-08-28	155.40000	156.804000	141.600000	142.20000	-9.195%	11,385	-99.494%
2025-08-27	157.80000	167.040000	155.700000	156.60000	-2.247%	8,007	-99.540%
2025-08-26	163.20000	167.262000	156.000000	160.20000	-2.198%	10,385	-99.551%
2025-08-25	170.40000	184.800000	162.600000	163.80000	-3.873%	8,371	-99.560%
2025-08-22	167.40000	180.600000	159.600000	170.40000	+3.273%	10,179	-99.577%
2025-08-21	169.20000	170.400000	159.858000	165.00000	-3.169%	7,886	-99.564%
2025-08-20	183.60000	183.600000	153.000000	170.40000	-5.648%	14,802	-99.577%
2025-08-19	198.00000	198.324000	180.600000	180.60000	-9.063%	9,002	-99.601%
2025-08-18	219.00000	223.800000	198.000000	198.60000	-17.043%	16,769	-99.637%
2025-08-15	226.20000	244.800000	211.800000	239.40000	+20.909%	77,142	-99.699%
2025-08-14	191.40000	198.000000	185.400000	198.00000	+1.852%	18,012	-99.636%
2025-08-13	181.80000	196.884000	181.800000	194.40000	+6.579%	7,835	-99.630%
2025-08-12	181.80000	190.116000	178.206000	182.40000	-1.618%	7,074	-99.605%
2025-08-11	192.60000	199.800000	175.200000	185.40000	-7.761%	12,128	-99.612%
2025-08-08	184.80000	216.000000	184.800000	201.00000	+8.766%	13,657	-99.642%
2025-08-07	201.60000	201.600000	166.800000	184.80000	-6.949%	14,549	-99.610%
2025-08-06	228.60000	228.600000	189.072000	198.60000	-18.873%	20,929	-99.637%
2025-08-05	294.00000	298.500000	233.400000	244.80000	-20.157%	25,909	-99.706%
2025-08-04	307.80000	342.000000	296.430000	306.60000	+7.579%	69,761	-99.765%
2025-08-01	289.80000	360.000000	216.600000	285.00000	-38.858%	80,527	-99.747%
2025-07-31	509.45400	612.540000	451.188000	466.12800	+3.311%	33,886	-99.846%
2025-07-30	597.60000	617.022000	440.730000	451.18800	-40.551%	51,143	-99.840%
2025-07-29	939.72600	963.630000	703.674000	758.95200	-12.263%	36,405	-99.905%
2025-07-28	1,225.08000	1,225.080000	687.240000	865.02600	-15.474%	76,967	-99.917%
2025-07-25	1,104.06600	1,299.780000	851.580000	1,023.39000	+26.151%	142,702	-99.930%
2025-07-24	513.93600	896.400000	472.104000	811.24200	+115.476%	214,114	-99.911%
2025-07-23	404.87400	425.790000	328.680000	376.48800	+32.632%	62,958	-99.809%
2025-07-22	274.89600	289.836000	253.980000	283.86000	+1.064%	10,644	-99.746%
2025-07-21	282.36600	298.800000	213.642000	280.87200	-2.591%	12,574	-99.744%
2025-07-18	298.80000	301.788000	261.450000	288.34200	-7.212%	7,973	-99.750%
2025-07-17	306.27000	310.752000	298.800000	310.75200	0.000%	6,868	-99.768%
2025-07-16	315.23400	315.234000	298.800000	310.75200	+0.483%	5,563	-99.768%
2025-07-15	310.75200	318.222000	303.282000	309.25800	-0.957%	4,564	-99.767%
2025-07-14	327.18600	336.150000	307.764000	312.24600	-7.111%	5,634	-99.769%
2025-07-11	358.56000	358.560000	310.752000	336.15000	-5.858%	8,172	-99.786%
2025-07-10	339.13800	395.910000	315.234000	357.06600	+19.500%	32,456	-99.798%
2025-07-09	315.23400	324.198000	298.800000	298.80000	-7.834%	9,412	-99.759%
2025-07-08	336.15000	342.126000	298.800000	324.19800	-6.061%	11,812	-99.778%
2025-07-07	377.98200	383.958000	313.740000	345.11400	-9.766%	15,102	-99.791%
2025-07-03	373.50000	418.320000	373.500000	382.46400	+2.811%	9,746	-99.812%
2025-07-02	388.44000	394.416000	361.548000	372.00600	-8.456%	11,098	-99.806%
2025-07-01	404.87400	410.850000	373.500000	406.36800	-2.158%	11,397	-99.823%
2025-06-30	364.53600	440.730000	348.102000	415.33200	+20.346%	19,761	-99.827%
2025-06-27	372.00600	383.958000	336.150000	345.11400	-12.830%	15,606	-99.791%
2025-06-26	373.50000	412.344000	358.560000	395.91000	-14.516%	21,958	-99.818%
2025-06-25	493.02000	534.852000	448.200000	463.14000	-6.061%	17,940	-99.845%
2025-06-24	494.51400	521.406000	455.670000	493.02000	+6.452%	26,038	-99.854%
2025-06-23	490.03200	555.768000	418.320000	463.14000	+3.333%	37,124	-99.845%
2025-06-20	433.26000	470.610000	395.910000	448.20000	+13.208%	39,071	-99.839%
2025-06-18	377.98200	421.308000	364.536000	395.91000	+19.910%	30,468	-99.818%
2025-06-17	373.50000	397.404000	313.740000	330.17400	-16.288%	23,867	-99.782%
2025-06-16	440.73000	455.670000	349.596000	394.41600	+30.049%	61,076	-99.817%
2025-06-13	395.91000	403.380000	276.390000	303.28200	-32.333%	57,369	-99.763%
2025-06-12	496.00800	648.396000	421.308000	448.20000	+226.087%	384,725	-99.839%
2025-06-11	150.89400	153.882000	124.002000	137.44800	+27.778%	142,860	-99.476%
2025-06-10	109.06200	110.556000	101.592000	107.56800	-1.370%	10,083	-99.331%
2025-06-09	106.07400	110.556000	97.110000	109.06200	+12.308%	11,617	-99.340%
2025-06-06	101.59200	101.592000	91.134000	97.11000	-1.515%	7,157	-99.259%
2025-06-05	100.09800	107.568000	95.616000	98.60400	-7.042%	11,469	-99.270%
2025-06-04	110.55600	110.556000	98.604000	106.07400	-4.054%	13,545	-99.321%
2025-06-03	116.53200	116.532000	104.580000	110.55600	-5.128%	13,745	-99.349%
2025-06-02	119.52000	131.472000	106.074000	116.53200	-3.704%	13,888	-99.382%
2025-05-30	164.34000	167.328000	109.062000	121.01400	-10.989%	28,929	-99.405%
2025-05-29	177.78600	191.232000	112.050000	135.95400	+56.897%	171,152	-99.470%
2025-05-28	85.15800	89.640000	83.664000	86.65200	-3.333%	29,620	-99.169%
2025-05-27	88.14600	97.110000	86.652000	89.64000	+3.448%	14,266	-99.197%
2025-05-23	98.60400	103.086000	82.170000	86.65200	-12.121%	21,649	-99.169%
2025-05-22	116.53200	119.520000	97.110000	98.60400	-17.500%	19,473	-99.270%
2025-05-21	141.93000	149.400000	112.050000	119.52000	-17.526%	25,192	-99.398%
2025-05-20	165.83400	189.738000	112.050000	144.91800	+6.593%	45,117	-99.503%
2025-05-19	207.66600	256.968000	134.460000	135.95400	+15.190%	141,166	-99.470%
2025-05-16	197.20800	230.076000	106.074000	118.02600	-78.989%	45,024	-99.390%
2025-05-15	646.90200	672.300000	448.200000	561.74400	-83.289%	16,832	-99.872%
2025-05-14	3,107.52000	7,470.000000	3,107.520000	3,361.50000	+5.634%	2,985	-99.979%
2025-05-13	3,481.02000	3,481.020000	3,032.820000	3,182.22000	-7.270%	39	-99.977%
2025-05-12	2,952.14400	3,651.336000	2,913.300000	3,431.71800	+15.718%	75	-99.979%
2025-05-09	3,561.69600	3,794.760000	2,923.758000	2,965.59000	-13.995%	513	-99.976%
2025-05-08	2,968.57800	3,596.058000	2,898.360000	3,448.15200	+20.901%	151	-99.979%
2025-05-07	2,838.60000	2,905.830000	2,765.394000	2,852.04600	-1.088%	36	-99.975%
2025-05-06	2,719.08000	3,002.940000	2,719.080000	2,883.42000	+1.419%	62	-99.975%
2025-05-05	2,973.06000	3,274.848000	2,838.600000	2,843.08200	-8.904%	119	-99.975%
2025-05-02	3,331.62000	3,735.000000	2,615.994000	3,120.96600	-22.630%	734	-99.977%
2025-05-01	2,275.36200	6,573.600000	2,241.000000	4,033.80000	+71.975%	6,907	-99.982%
2025-04-30	2,193.19200	2,436.714000	2,001.960000	2,345.58000	+9.028%	70	-99.969%
2025-04-29	2,299.26600	2,299.266000	2,125.962000	2,151.36000	-2.571%	50	-99.967%
2025-04-28	2,763.90000	2,805.732000	2,119.986000	2,208.13200	-19.978%	81	-99.967%
2025-04-25	2,823.66000	2,893.878000	2,689.200000	2,759.41800	+2.554%	25	-99.974%
2025-04-24	2,986.50600	3,008.916000	2,665.296000	2,690.69400	-11.716%	56	-99.973%
2025-04-23	3,135.90600	3,137.400000	2,985.012000	3,047.76000	+0.246%	19	-99.976%
2025-04-22	2,988.00000	3,134.412000	2,863.998000	3,040.29000	-3.095%	18	-99.976%
2025-04-21	2,952.14400	3,137.400000	2,919.276000	3,137.40000	+2.941%	10	-99.977%
2025-04-17	2,998.45800	3,089.592000	2,868.480000	3,047.76000	+1.847%	35	-99.976%
2025-04-16	3,043.27800	3,147.858000	2,988.000000	2,992.48200	-4.619%	19	-99.976%
2025-04-15	3,092.58000	3,256.920000	2,838.600000	3,137.40000	-1.455%	151	-99.977%
2025-04-14	3,241.98000	3,457.116000	3,064.194000	3,183.71400	-3.879%	487	-99.977%
2025-04-11	3,137.40000	3,507.912000	3,137.400000	3,312.19800	+2.639%	5	-99.978%
2025-04-10	3,280.82400	3,519.864000	3,155.328000	3,227.04000	-6.087%	11	-99.978%

.dark-mode .mdMlTl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mdMlTl{ color: #333333; background-color: white; border: 2px solid #333333; }HCTIHealthcare Triangle, Inc. Common Stockstock NASDAQ

HCTI
Healthcare Triangle, Inc. Common Stock
stock NASDAQ