Dark

HCTI
Healthcare Triangle, Inc. Common Stock
stock NASDAQ

At Close

Aug 13, 2026 3:59:51 PM EDT

1.73USD+39.113%(+0.49)44,760,387

1.72Bid 1.74Ask 0.02Spread

Pre-market

Aug 13, 2026 9:29:30 AM EDT

1.29USD+4.032%(+0.05)1,221,159

After-hours

Aug 13, 2026 4:59:30 PM EDT

1.58USD-8.406%(-0.15)387,718

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-13	1.3100	2.1900	1.2700	1.7300	+39.516%	44,760,387	0.000%
2026-08-12	1.2537	1.2578	1.2100	1.2400	-2.362%	34,166	+39.516%
2026-08-11	1.2500	1.2784	1.2136	1.2700	+1.600%	50,893	+36.220%
2026-08-10	1.2500	1.2700	1.2000	1.2500	0.000%	62,485	+38.400%
2026-08-07	1.2100	1.2500	1.1600	1.2500	+5.042%	220,838	+38.400%
2026-08-06	1.1600	1.3500	1.0500	1.1900	+10.185%	1,568,302	+45.378%
2026-08-05	1.0800	1.0900	1.0400	1.0800	-0.917%	61,972	+60.185%
2026-08-04	1.0200	1.1400	1.0100	1.0900	+6.863%	217,994	+58.716%
2026-08-03	1.1000	1.1300	1.0000	1.0200	-7.273%	248,420	+69.608%
2026-07-31	1.1500	1.1501	1.0900	1.1000	-3.930%	208,480	+57.273%
2026-07-30	1.6000	1.6000	1.1200	1.1450	-26.603%	480,958	+51.092%
2026-07-29	1.6400	1.6400	1.5300	1.5600	-4.294%	645,668	+10.897%
2026-07-28	1.7100	1.7100	1.5800	1.6300	-4.118%	63,537	+6.135%
2026-07-27	1.5800	1.7500	1.4634	1.7000	+4.938%	357,699	+1.765%
2026-07-24	1.7000	1.7000	1.6200	1.6200	-5.263%	28,321	+6.790%
2026-07-23	1.7350	1.7350	1.6900	1.7100	-2.841%	24,457	+1.170%
2026-07-22	1.7700	1.7800	1.7100	1.7600	-1.124%	18,083	-1.705%
2026-07-21	1.7800	1.7800	1.7000	1.7800	+0.565%	18,915	-2.809%
2026-07-20	1.8000	1.8200	1.7600	1.7700	-3.804%	27,838	-2.260%
2026-07-17	1.8400	1.8900	1.7907	1.8400	-2.646%	21,574	-5.978%
2026-07-16	1.8800	1.9500	1.8500	1.8900	0.000%	32,586	-8.466%
2026-07-15	1.7500	1.9000	1.7500	1.8900	+8.621%	104,337	-8.466%
2026-07-14	1.7600	1.7600	1.7000	1.7400	-1.695%	42,014	-0.575%
2026-07-13	1.7200	1.8000	1.7200	1.7700	+0.568%	56,262	-2.260%
2026-07-10	1.9400	1.9700	1.7400	1.7600	-7.853%	198,073	-1.705%
2026-07-09	1.7000	1.9950	1.7000	1.9100	+12.353%	1,219,463	-9.424%
2026-07-08	1.8200	1.8200	1.6700	1.7000	-5.028%	92,381	+1.765%
2026-07-07	1.9400	1.9400	1.7800	1.7900	-8.205%	48,637	-3.352%
2026-07-06	1.9000	1.9500	1.8500	1.9500	+3.175%	40,471	-11.282%
2026-07-02	1.9400	1.9400	1.8700	1.8900	-2.577%	37,063	-8.466%
2026-07-01	1.7900	1.9700	1.7300	1.9400	+7.182%	94,381	-10.825%
2026-06-30	1.8700	1.8899	1.7550	1.8100	-3.723%	52,089	-4.420%
2026-06-29	1.9800	1.9800	1.7701	1.8800	-7.843%	282,967	-7.979%
2026-06-26	1.9900	2.0570	1.9200	2.0400	+6.250%	3,687,679	-15.196%
2026-06-25	1.9600	1.9600	1.8800	1.9200	+1.053%	37,047	-9.896%
2026-06-24	2.0600	2.0899	1.9000	1.9000	-9.953%	39,599	-8.947%
2026-06-23	2.1000	2.2200	2.0500	2.1100	+0.476%	34,026	-18.009%
2026-06-22	2.2400	2.2491	2.0600	2.1000	-4.110%	73,706	-17.619%
2026-06-18	2.2600	2.3900	2.1900	2.1900	-1.351%	45,054	-21.005%
2026-06-17	2.3300	2.3600	2.2200	2.2200	-3.478%	22,147	-22.072%
2026-06-16	2.2400	2.3900	2.2400	2.3000	+3.139%	42,385	-24.783%
2026-06-15	2.2500	2.3500	2.2006	2.2300	0.000%	43,296	-22.422%
2026-06-12	2.4200	2.4400	2.2300	2.2300	-8.230%	37,669	-22.422%
2026-06-11	2.3000	2.4470	2.2751	2.4300	+3.846%	39,690	-28.807%
2026-06-10	2.3400	2.3931	2.3000	2.3400	-0.847%	29,342	-26.068%
2026-06-09	2.3499	2.4000	2.2550	2.3600	+4.425%	34,949	-26.695%
2026-06-08	2.2400	2.3799	2.1600	2.2600	0.000%	53,755	-23.451%
2026-06-05	2.3600	2.4150	2.1701	2.2600	-6.612%	52,894	-23.451%
2026-06-04	2.3600	2.4800	2.3100	2.4200	+2.979%	33,716	-28.512%
2026-06-03	2.4600	2.4600	2.3200	2.3500	-5.622%	43,149	-26.383%
2026-06-02	2.5600	2.5600	2.4500	2.4900	-3.488%	54,541	-30.522%
2026-06-01	2.5700	2.5900	2.5100	2.5800	0.000%	38,174	-32.946%
2026-05-29	2.5800	2.6300	2.5200	2.5800	-1.149%	61,675	-32.946%
2026-05-28	2.3900	2.6100	2.3719	2.6100	+7.851%	83,036	-33.716%
2026-05-27	2.4100	2.4273	2.3102	2.4200	+0.415%	32,465	-28.512%
2026-05-26	2.3700	2.4800	2.3100	2.4100	0.000%	99,561	-28.216%
2026-05-22	2.3600	2.4500	2.3408	2.4100	+1.903%	71,645	-28.216%
2026-05-21	2.3400	2.4200	2.3000	2.3650	-0.211%	82,316	-26.850%
2026-05-20	2.1800	2.3700	2.1600	2.3700	+6.757%	97,513	-27.004%
2026-05-19	2.1800	2.2300	2.1800	2.2200	0.000%	39,257	-22.072%
2026-05-18	2.1700	2.3000	2.1501	2.2200	+2.304%	149,063	-22.072%
2026-05-15	2.1700	2.3200	2.1110	2.1700	-4.825%	250,728	-20.276%
2026-05-14	2.2900	2.4300	2.1100	2.2800	+4.110%	3,812,031	-24.123%
2026-05-13	2.2000	2.2100	2.1301	2.1900	-0.905%	144,562	-21.005%
2026-05-12	2.1000	2.2100	2.0900	2.2100	+4.245%	42,902	-21.719%
2026-05-11	2.2300	2.2500	2.1000	2.1200	-6.195%	96,683	-18.396%
2026-05-08	2.3000	2.3200	2.1900	2.2600	-2.586%	59,037	-23.451%
2026-05-07	2.3800	2.4500	2.2500	2.3200	-2.521%	71,266	-25.431%
2026-05-06	2.2900	2.4441	2.2601	2.3800	+3.930%	122,935	-27.311%
2026-05-05	2.2500	2.3000	2.2000	2.2900	+3.620%	51,329	-24.454%
2026-05-04	2.2500	2.3298	2.2000	2.2100	-3.913%	43,696	-21.719%
2026-05-01	2.2800	2.3500	2.2200	2.3000	+1.322%	66,965	-24.783%
2026-04-30	2.1100	2.3400	2.1100	2.2700	+5.581%	101,468	-23.789%
2026-04-29	2.1500	2.1500	2.0600	2.1500	-1.376%	78,071	-19.535%
2026-04-28	2.2400	2.2400	2.1500	2.1800	-2.242%	67,130	-20.642%
2026-04-27	2.2000	2.2700	2.1100	2.2300	+1.826%	92,355	-22.422%
2026-04-24	2.2800	2.2800	2.1000	2.1900	-2.667%	151,525	-21.005%
2026-04-23	2.6000	2.6300	2.2000	2.2500	-9.274%	706,186	-23.111%
2026-04-22	2.4400	2.5600	2.4400	2.4800	+2.058%	73,145	-30.242%
2026-04-21	2.4700	2.4900	2.3600	2.4300	-1.619%	93,643	-28.807%
2026-04-20	2.4700	2.5000	2.4000	2.4700	0.000%	61,926	-29.960%
2026-04-17	2.4900	2.5500	2.3900	2.4700	+0.816%	91,201	-29.960%
2026-04-16	2.4600	2.5100	2.3800	2.4500	-3.162%	114,177	-29.388%
2026-04-15	2.5200	2.6469	2.4200	2.5300	-2.692%	173,494	-31.621%
2026-04-14	2.5100	2.6200	2.4500	2.6000	+3.175%	163,248	-33.462%
2026-04-13	2.4000	2.5300	2.3009	2.5200	+5.000%	177,626	-31.349%
2026-04-10	2.3500	2.4200	2.2600	2.4000	+1.695%	200,673	-27.917%
2026-04-09	2.4050	2.5000	2.2400	2.3600	-3.279%	800,825	-26.695%
2026-04-08	2.5500	2.5800	2.3300	2.4400	-3.175%	3,334,487	-29.098%
2026-04-07	2.3400	2.5400	2.3100	2.5200	+4.132%	144,104	-31.349%
2026-04-06	2.4000	2.5200	2.3300	2.4200	-2.024%	97,651	-28.512%
2026-04-02	2.5000	2.5790	2.2800	2.4700	-2.756%	178,836	-29.960%
2026-04-01	2.6000	2.6500	2.5000	2.5400	-5.576%	149,870	-31.890%
2026-03-31	2.6800	2.8300	2.6200	2.6900	-1.465%	197,520	-35.688%
2026-03-30	2.5900	2.9200	2.5700	2.7300	+1.111%	328,425	-36.630%
2026-03-27	2.7300	2.8500	2.6000	2.7000	-2.878%	453,691	-35.926%
2026-03-26	3.1800	3.2800	2.7501	2.7800	-4.795%	4,919,191	-37.770%
2026-03-25	2.7500	2.9500	2.6500	2.9200	+11.450%	3,818,952	-40.753%
2026-03-24	2.7551	2.8550	2.6200	2.6200	-10.274%	74,860	-33.969%
2026-03-23	2.6800	3.0000	2.6200	2.9200	+11.450%	87,869	-40.753%
2026-03-20	2.7200	2.7799	2.5950	2.6200	-4.727%	62,055	-33.969%
2026-03-19	2.7900	2.9200	2.6600	2.7500	-3.169%	56,532	-37.091%
2026-03-18	2.9700	3.0900	2.7100	2.8400	-4.698%	127,475	-39.085%
2026-03-17	2.7400	3.1000	2.6700	2.9800	+14.176%	183,882	-41.946%
2026-03-16	3.1000	3.3605	2.6100	2.6100	-9.059%	309,332	-33.716%
2026-03-13	2.9400	3.0400	2.8600	2.8700	-2.048%	88,158	-39.721%
2026-03-12	3.0400	3.1100	2.7300	2.9300	-4.248%	189,694	-40.956%
2026-03-11	2.7200	3.2900	2.7200	3.0600	+12.500%	622,120	-43.464%
2026-03-10	2.7300	2.7694	2.5986	2.7200	-0.366%	124,582	-36.397%
2026-03-09	2.6800	2.7400	2.5000	2.7300	+1.111%	118,228	-36.630%
2026-03-06	2.6500	2.7000	2.5200	2.7000	-1.460%	143,686	-35.926%
2026-03-05	2.6900	2.7700	2.5500	2.7400	+2.622%	141,002	-36.861%
2026-03-04	2.9000	2.9700	2.4600	2.6700	-7.931%	292,504	-35.206%
2026-03-03	3.3000	3.3500	2.8300	2.9000	-17.614%	414,958	-40.345%
2026-03-02	3.8100	3.8500	3.3500	3.5200	-14.976%	493,715	-50.852%
2026-02-27	5.3200	5.5000	3.8500	4.1400	-17.530%	787,852	-58.213%
2026-02-26	8.1800	8.8500	4.7800	5.0200	-13.597%	14,434,485	-65.538%
2026-02-25	5.7800	6.3864	5.5242	5.8100	-1.022%	5,234,646	-70.224%
2026-02-24	5.2700	5.9800	5.2407	5.8700	+9.617%	80,156	-70.528%
2026-02-23	5.8200	5.9999	5.3000	5.3550	-8.773%	36,999	-67.694%
2026-02-20	6.8400	6.9640	5.7100	5.8700	-14.556%	78,788	-70.528%
2026-02-19	7.2400	7.5436	6.7020	6.8700	-7.162%	51,822	-74.818%
2026-02-18	7.2300	7.6700	7.2001	7.4000	-3.771%	53,877	-76.622%
2026-02-17	7.3100	8.1999	7.3100	7.6900	-9.848%	104,485	-77.503%
2026-02-13	7.0100	8.9000	7.0001	8.5300	+17.981%	437,130	-79.719%
2026-02-12	8.0100	8.0699	7.0001	7.2300	-8.712%	135,168	-76.072%
2026-02-11	8.2100	8.3098	7.3000	7.9200	-4.348%	126,133	-78.157%
2026-02-10	8.9000	9.9700	7.7700	8.2800	-8.000%	281,758	-79.106%
2026-02-09	9.0000	9.3180	8.2200	9.0000	-2.724%	99,230	-80.778%
2026-02-06	12.9600	13.8000	9.2280	9.2520	-28.809%	307,853	-81.301%
2026-02-05	13.9500	14.5800	12.9900	12.9960	-6.959%	122,963	-86.688%
2026-02-04	14.0700	14.3400	12.6060	13.9680	-3.402%	62,687	-87.615%
2026-02-03	14.7900	15.0000	13.3560	14.4600	-6.262%	73,454	-88.036%
2026-02-02	15.9600	16.2480	15.0060	15.4260	-1.456%	101,286	-88.785%
2026-01-30	15.7980	17.8320	15.0120	15.6540	-13.838%	191,596	-88.949%
2026-01-29	23.7420	24.0480	16.2000	18.1680	+0.464%	2,134,573	-90.478%
2026-01-28	15.1440	18.3000	15.0000	18.0840	+10.241%	250,689	-90.434%
2026-01-27	16.3260	17.3760	15.0000	16.4040	-5.724%	101,273	-89.454%
2026-01-26	16.9260	17.8800	16.2000	17.4000	-8.517%	192,427	-90.057%
2026-01-23	19.8000	19.9860	17.4060	19.0200	-14.162%	299,836	-90.904%
2026-01-22	36.1740	38.2140	18.7200	22.1580	-7.675%	4,470,818	-92.192%
2026-01-21	24.7620	27.0000	23.8500	24.0000	-5.437%	26,055	-92.792%
2026-01-20	27.5460	30.7620	24.6960	25.3800	-6.623%	43,347	-93.184%
2026-01-16	28.1340	28.1340	25.8600	27.1800	+0.711%	9,766	-93.635%
2026-01-15	26.4900	29.5500	26.4000	26.9880	+1.283%	12,387	-93.590%
2026-01-14	27.9420	28.4820	25.8240	26.6460	-5.951%	12,758	-93.507%
2026-01-13	29.7000	29.9340	27.0000	28.3320	-6.643%	12,613	-93.894%
2026-01-12	31.2000	31.2000	28.8000	30.3480	-2.242%	17,035	-94.299%
2026-01-09	31.2060	33.6000	30.1200	31.0440	-5.047%	15,752	-94.427%
2026-01-08	33.5100	33.5100	30.7800	32.6940	-4.151%	20,579	-94.709%
2026-01-07	35.7600	36.0000	32.4000	34.1100	-5.250%	20,378	-94.928%
2026-01-06	32.1840	36.0000	29.7540	36.0000	+9.930%	30,822	-95.194%
2026-01-05	38.1600	38.4000	29.4000	32.7480	-10.525%	29,716	-94.717%
2026-01-02	36.9540	39.2400	32.5020	36.6000	-3.557%	23,535	-95.273%
2025-12-31	47.4120	48.0000	36.0000	37.9500	-22.019%	25,485	-95.441%
2025-12-30	58.6800	58.6800	48.6000	48.6660	-16.802%	14,747	-96.445%
2025-12-29	67.8000	68.4000	57.0060	58.4940	-15.226%	12,181	-97.042%
2025-12-26	71.4000	73.7400	67.2060	69.0000	-3.361%	6,092	-97.493%
2025-12-24	73.2000	74.4000	67.2000	71.4000	-3.252%	8,081	-97.577%
2025-12-23	81.6000	84.0000	73.8000	73.8000	-8.209%	12,184	-97.656%
2025-12-22	112.8000	114.6000	77.4000	80.4000	-30.570%	28,939	-97.848%
2025-12-19	112.8000	118.2000	111.0000	115.8000	+0.521%	3,282	-98.506%
2025-12-18	120.6000	122.4000	111.0300	115.2000	-2.290%	4,197	-98.498%
2025-12-17	124.8000	125.4000	117.6000	117.9000	-5.981%	2,536	-98.533%
2025-12-16	133.2000	136.8000	121.8000	125.4000	-7.930%	3,950	-98.620%
2025-12-15	148.8000	151.8000	135.6000	136.2000	-2.991%	3,058	-98.730%
2025-12-12	147.6000	147.9060	138.6000	140.4000	-4.878%	3,212	-98.768%
2025-12-11	150.0000	154.8000	141.0000	147.6000	-3.150%	7,401	-98.828%
2025-12-10	136.8000	154.8000	133.8360	152.4000	+11.894%	22,565	-98.865%
2025-12-09	138.0000	138.0000	130.2000	136.2000	-2.991%	3,204	-98.730%
2025-12-08	135.6000	141.6000	131.3340	140.4000	+6.849%	4,253	-98.768%
2025-12-05	142.8000	152.4000	124.2000	131.4000	-4.783%	15,293	-98.683%
2025-12-04	135.6000	139.8000	133.2000	138.0000	+3.604%	2,280	-98.746%
2025-12-03	124.2000	133.8000	124.0200	133.2000	+6.220%	2,736	-98.701%
2025-12-02	129.6000	130.9500	123.6000	125.4000	-3.241%	1,856	-98.620%
2025-12-01	136.2000	144.6000	128.9040	129.6000	-3.571%	2,593	-98.665%
2025-11-28	138.6000	140.4000	134.4000	134.4000	-4.681%	1,578	-98.713%
2025-11-26	120.0000	149.7780	119.4060	141.0000	+15.196%	11,285	-98.773%
2025-11-25	121.8000	124.2000	114.0000	122.4000	0.000%	2,509	-98.587%
2025-11-24	119.4000	124.8000	114.0000	122.4000	+6.806%	3,953	-98.587%
2025-11-21	107.4000	118.8000	102.2400	114.6000	+6.111%	3,830	-98.490%
2025-11-20	112.2000	120.0000	108.0000	108.0000	-5.263%	4,480	-98.398%
2025-11-19	128.4000	130.2000	113.7000	114.0000	-9.524%	6,243	-98.482%
2025-11-18	108.6000	126.0000	108.6000	126.0000	+12.903%	4,875	-98.627%
2025-11-17	123.0000	126.0000	104.4000	111.6000	-11.005%	8,130	-98.450%
2025-11-14	132.6000	134.4000	124.2480	125.4000	-4.128%	3,397	-98.620%
2025-11-13	151.8000	154.1880	129.0000	130.8000	-16.154%	10,004	-98.677%
2025-11-12	159.6000	159.6000	152.4000	156.0000	-2.256%	4,086	-98.891%
2025-11-11	159.0000	162.6000	157.8000	159.6000	-0.375%	2,212	-98.916%
2025-11-10	165.6000	169.5000	157.8000	160.2000	-3.957%	2,711	-98.920%
2025-11-07	156.6000	168.0000	153.0000	166.8000	+4.906%	2,562	-98.963%
2025-11-06	162.0000	167.5800	156.0000	159.0000	-3.986%	3,603	-98.912%
2025-11-05	157.2000	166.8000	151.8000	165.6000	+4.943%	4,536	-98.955%
2025-11-04	159.0000	160.5000	155.1000	157.8000	-4.015%	7,121	-98.904%
2025-11-03	164.4000	167.4000	160.8000	164.4000	-2.143%	3,340	-98.948%
2025-10-31	160.2000	168.9000	158.6280	168.0000	+4.478%	5,756	-98.970%
2025-10-30	175.2000	175.8000	156.6000	160.8000	-10.963%	9,847	-98.924%
2025-10-29	181.8000	188.4000	174.0000	180.6000	+4.514%	23,784	-99.042%
2025-10-28	157.8000	177.0000	157.8000	172.8000	+9.506%	15,935	-98.999%
2025-10-27	160.8000	160.8000	153.6000	157.8000	-1.866%	5,100	-98.904%
2025-10-24	159.6000	165.0000	157.9740	160.8000	-0.372%	5,877	-98.924%
2025-10-23	156.0000	161.4000	151.2000	161.4000	+2.281%	4,010	-98.928%
2025-10-22	162.0000	166.2000	154.2000	157.8000	-5.054%	10,211	-98.904%
2025-10-21	160.8000	168.0000	156.0000	166.2000	+4.924%	7,537	-98.959%
2025-10-20	160.2000	162.6000	157.2060	158.4000	-1.124%	3,936	-98.908%
2025-10-17	157.2000	162.0000	153.3000	160.2000	+1.908%	8,660	-98.920%
2025-10-16	165.6000	168.0000	155.4000	157.2000	-5.755%	9,078	-98.899%
2025-10-15	170.4000	174.0000	161.4000	166.8000	-2.113%	11,330	-98.963%
2025-10-14	170.4000	180.0000	169.8000	170.4000	-1.045%	9,128	-98.985%
2025-10-13	166.8000	177.0000	162.0000	172.2000	+3.237%	9,508	-98.995%
2025-10-10	168.6000	175.2000	161.4000	166.8000	+0.725%	40,810	-98.963%
2025-10-09	192.9000	195.6000	150.0000	165.6000	-17.857%	76,949	-98.955%
2025-10-08	165.0000	204.0000	163.8000	201.6000	+21.739%	25,718	-99.142%
2025-10-07	158.4000	166.8000	158.4000	165.6000	+3.759%	7,824	-98.955%
2025-10-06	165.0000	165.4380	156.0000	159.6000	-0.375%	9,863	-98.916%
2025-10-03	168.0000	193.2000	151.8000	160.2000	-3.261%	41,270	-98.920%
2025-10-02	182.4000	184.8000	126.6000	165.6000	-5.479%	48,933	-98.955%
2025-10-01	161.4000	223.2000	161.4000	175.2000	+11.027%	475,298	-99.013%
2025-09-30	151.8000	158.9220	147.0000	157.8000	+5.622%	5,409	-98.904%
2025-09-29	151.8000	156.8100	148.2000	149.4000	0.000%	4,493	-98.842%
2025-09-26	150.6000	151.8000	145.8000	149.4000	-2.353%	3,811	-98.842%
2025-09-25	155.4000	157.7940	145.2000	153.0000	0.000%	7,880	-98.869%
2025-09-24	147.0000	156.0000	147.0000	153.0000	+3.659%	3,599	-98.869%
2025-09-23	153.0000	158.9880	147.0000	147.6000	-5.019%	4,239	-98.828%
2025-09-22	153.6000	157.2000	149.4000	155.4000	-1.145%	4,375	-98.887%
2025-09-19	154.2000	157.8000	144.6000	157.2000	+0.383%	10,036	-98.899%
2025-09-18	154.8000	161.4000	150.0840	156.6000	+3.571%	5,320	-98.895%
2025-09-17	154.2000	159.6000	150.5340	151.2000	-3.817%	6,532	-98.856%
2025-09-16	158.4000	166.2000	144.0000	157.2000	+3.557%	15,557	-98.899%
2025-09-15	151.8000	156.6000	150.6000	151.8000	-1.938%	39,704	-98.860%
2025-09-12	156.6000	159.3480	148.8000	154.8000	-4.089%	4,955	-98.882%
2025-09-11	135.0000	161.4000	135.0000	161.4000	+19.027%	11,257	-98.928%
2025-09-10	139.8000	148.2000	134.4000	135.6000	-4.641%	6,194	-98.724%
2025-09-09	141.0000	143.4000	137.4000	142.2000	-2.066%	5,764	-98.783%
2025-09-08	138.0000	147.0000	137.4000	145.2000	+6.140%	9,196	-98.809%
2025-09-05	126.0000	136.8000	123.6000	136.8000	+9.615%	11,646	-98.735%
2025-09-04	120.0000	130.7760	120.0000	124.8000	+3.483%	6,491	-98.614%
2025-09-03	128.4000	130.2000	120.0000	120.6000	-6.944%	7,055	-98.566%
2025-09-02	129.6000	137.4000	126.8160	129.6000	-4.846%	6,648	-98.665%
2025-08-29	138.0000	141.0000	132.6000	136.2000	-4.219%	7,036	-98.730%
2025-08-28	155.4000	156.8040	141.6000	142.2000	-9.195%	11,385	-98.783%
2025-08-27	157.8000	167.0400	155.7000	156.6000	-2.247%	8,007	-98.895%
2025-08-26	163.2000	167.2620	156.0000	160.2000	-2.198%	10,385	-98.920%
2025-08-25	170.4000	184.8000	162.6000	163.8000	-3.873%	8,371	-98.944%
2025-08-22	167.4000	180.6000	159.6000	170.4000	+3.273%	10,179	-98.985%
2025-08-21	169.2000	170.4000	159.8580	165.0000	-3.169%	7,886	-98.952%
2025-08-20	183.6000	183.6000	153.0000	170.4000	-5.648%	14,802	-98.985%
2025-08-19	198.0000	198.3240	180.6000	180.6000	-9.063%	9,002	-99.042%
2025-08-18	219.0000	223.8000	198.0000	198.6000	-17.043%	16,769	-99.129%
2025-08-15	226.2000	244.8000	211.8000	239.4000	+20.909%	77,142	-99.277%
2025-08-14	191.4000	198.0000	185.4000	198.0000	+1.852%	18,012	-99.126%
2025-08-13	181.8000	196.8840	181.8000	194.4000	+6.579%	7,835	-99.110%
2025-08-12	181.8000	190.1160	178.2060	182.4000	-1.618%	7,074	-99.052%
2025-08-11	192.6000	199.8000	175.2000	185.4000	-7.761%	12,128	-99.067%
2025-08-08	184.8000	216.0000	184.8000	201.0000	+8.766%	13,657	-99.139%
2025-08-07	201.6000	201.6000	166.8000	184.8000	-6.949%	14,549	-99.064%
2025-08-06	228.6000	228.6000	189.0720	198.6000	-18.873%	20,929	-99.129%
2025-08-05	294.0000	298.5000	233.4000	244.8000	-20.157%	25,909	-99.293%
2025-08-04	307.8000	342.0000	296.4300	306.6000	+7.579%	69,761	-99.436%
2025-08-01	289.8000	360.0000	216.6000	285.0000	-38.858%	80,527	-99.393%
2025-07-31	509.4540	612.5400	451.1880	466.1280	+3.311%	33,886	-99.629%
2025-07-30	597.6000	617.0220	440.7300	451.1880	-40.551%	51,143	-99.617%
2025-07-29	939.7260	963.6300	703.6740	758.9520	-12.263%	36,405	-99.772%
2025-07-28	1,225.0800	1,225.0800	687.2400	865.0260	-15.474%	76,967	-99.800%
2025-07-25	1,104.0660	1,299.7800	851.5800	1,023.3900	+26.151%	142,702	-99.831%
2025-07-24	513.9360	896.4000	472.1040	811.2420	+115.476%	214,114	-99.787%
2025-07-23	404.8740	425.7900	328.6800	376.4880	+32.632%	62,958	-99.540%
2025-07-22	274.8960	289.8360	253.9800	283.8600	+1.064%	10,644	-99.391%
2025-07-21	282.3660	298.8000	213.6420	280.8720	-2.591%	12,574	-99.384%
2025-07-18	298.8000	301.7880	261.4500	288.3420	-7.212%	7,973	-99.400%
2025-07-17	306.2700	310.7520	298.8000	310.7520	0.000%	6,868	-99.443%
2025-07-16	315.2340	315.2340	298.8000	310.7520	+0.483%	5,563	-99.443%
2025-07-15	310.7520	318.2220	303.2820	309.2580	-0.957%	4,564	-99.441%
2025-07-14	327.1860	336.1500	307.7640	312.2460	-7.111%	5,634	-99.446%
2025-07-11	358.5600	358.5600	310.7520	336.1500	-5.858%	8,172	-99.485%
2025-07-10	339.1380	395.9100	315.2340	357.0660	+19.500%	32,456	-99.515%
2025-07-09	315.2340	324.1980	298.8000	298.8000	-7.834%	9,412	-99.421%
2025-07-08	336.1500	342.1260	298.8000	324.1980	-6.061%	11,812	-99.466%
2025-07-07	377.9820	383.9580	313.7400	345.1140	-9.766%	15,102	-99.499%
2025-07-03	373.5000	418.3200	373.5000	382.4640	+2.811%	9,746	-99.548%
2025-07-02	388.4400	394.4160	361.5480	372.0060	-8.456%	11,098	-99.535%
2025-07-01	404.8740	410.8500	373.5000	406.3680	-2.158%	11,397	-99.574%
2025-06-30	364.5360	440.7300	348.1020	415.3320	+20.346%	19,761	-99.583%
2025-06-27	372.0060	383.9580	336.1500	345.1140	-12.830%	15,606	-99.499%
2025-06-26	373.5000	412.3440	358.5600	395.9100	-14.516%	21,958	-99.563%
2025-06-25	493.0200	534.8520	448.2000	463.1400	-6.061%	17,940	-99.626%
2025-06-24	494.5140	521.4060	455.6700	493.0200	+6.452%	26,038	-99.649%
2025-06-23	490.0320	555.7680	418.3200	463.1400	+3.333%	37,124	-99.626%
2025-06-20	433.2600	470.6100	395.9100	448.2000	+13.208%	39,071	-99.614%
2025-06-18	377.9820	421.3080	364.5360	395.9100	+19.910%	30,468	-99.563%
2025-06-17	373.5000	397.4040	313.7400	330.1740	-16.288%	23,867	-99.476%
2025-06-16	440.7300	455.6700	349.5960	394.4160	+30.049%	61,076	-99.561%
2025-06-13	395.9100	403.3800	276.3900	303.2820	-32.333%	57,369	-99.430%
2025-06-12	496.0080	648.3960	421.3080	448.2000	+226.087%	384,725	-99.614%
2025-06-11	150.8940	153.8820	124.0020	137.4480	+27.778%	142,860	-98.741%
2025-06-10	109.0620	110.5560	101.5920	107.5680	-1.370%	10,083	-98.392%
2025-06-09	106.0740	110.5560	97.1100	109.0620	+12.308%	11,617	-98.414%
2025-06-06	101.5920	101.5920	91.1340	97.1100	-1.515%	7,157	-98.219%
2025-06-05	100.0980	107.5680	95.6160	98.6040	-7.042%	11,469	-98.246%
2025-06-04	110.5560	110.5560	98.6040	106.0740	-4.054%	13,545	-98.369%
2025-06-03	116.5320	116.5320	104.5800	110.5560	-5.128%	13,745	-98.435%
2025-06-02	119.5200	131.4720	106.0740	116.5320	-3.704%	13,888	-98.515%
2025-05-30	164.3400	167.3280	109.0620	121.0140	-10.989%	28,929	-98.570%
2025-05-29	177.7860	191.2320	112.0500	135.9540	+56.897%	171,152	-98.728%
2025-05-28	85.1580	89.6400	83.6640	86.6520	-3.333%	29,620	-98.004%
2025-05-27	88.1460	97.1100	86.6520	89.6400	+3.448%	14,266	-98.070%
2025-05-23	98.6040	103.0860	82.1700	86.6520	-12.121%	21,649	-98.004%
2025-05-22	116.5320	119.5200	97.1100	98.6040	-17.500%	19,473	-98.246%
2025-05-21	141.9300	149.4000	112.0500	119.5200	-17.526%	25,192	-98.553%
2025-05-20	165.8340	189.7380	112.0500	144.9180	+6.593%	45,117	-98.806%
2025-05-19	207.6660	256.9680	134.4600	135.9540	+15.190%	141,166	-98.728%
2025-05-16	197.2080	230.0760	106.0740	118.0260	-78.989%	45,024	-98.534%
2025-05-15	646.9020	672.3000	448.2000	561.7440	-83.289%	16,832	-99.692%
2025-05-14	3,107.5200	7,470.0000	3,107.5200	3,361.5000	+5.634%	2,985	-99.949%
2025-05-13	3,481.0200	3,481.0200	3,032.8200	3,182.2200	-7.270%	39	-99.946%
2025-05-12	2,952.1440	3,651.3360	2,913.3000	3,431.7180	+15.718%	75	-99.950%
2025-05-09	3,561.6960	3,794.7600	2,923.7580	2,965.5900	-13.995%	513	-99.942%
2025-05-08	2,968.5780	3,596.0580	2,898.3600	3,448.1520	+20.901%	151	-99.950%
2025-05-07	2,838.6000	2,905.8300	2,765.3940	2,852.0460	-1.088%	36	-99.939%
2025-05-06	2,719.0800	3,002.9400	2,719.0800	2,883.4200	+1.419%	62	-99.940%
2025-05-05	2,973.0600	3,274.8480	2,838.6000	2,843.0820	-8.904%	119	-99.939%
2025-05-02	3,331.6200	3,735.0000	2,615.9940	3,120.9660	-22.630%	734	-99.945%
2025-05-01	2,275.3620	6,573.6000	2,241.0000	4,033.8000	+71.975%	6,907	-99.957%
2025-04-30	2,193.1920	2,436.7140	2,001.9600	2,345.5800	+9.028%	70	-99.926%
2025-04-29	2,299.2660	2,299.2660	2,125.9620	2,151.3600	-2.571%	50	-99.920%
2025-04-28	2,763.9000	2,805.7320	2,119.9860	2,208.1320	-19.978%	81	-99.922%
2025-04-25	2,823.6600	2,893.8780	2,689.2000	2,759.4180	+2.554%	25	-99.937%
2025-04-24	2,986.5060	3,008.9160	2,665.2960	2,690.6940	-11.716%	56	-99.936%
2025-04-23	3,135.9060	3,137.4000	2,985.0120	3,047.7600	+0.246%	19	-99.943%
2025-04-22	2,988.0000	3,134.4120	2,863.9980	3,040.2900	-3.095%	18	-99.943%
2025-04-21	2,952.1440	3,137.4000	2,919.2760	3,137.4000	+2.941%	10	-99.945%
2025-04-17	2,998.4580	3,089.5920	2,868.4800	3,047.7600	+1.847%	35	-99.943%
2025-04-16	3,043.2780	3,147.8580	2,988.0000	2,992.4820	-4.619%	19	-99.942%
2025-04-15	3,092.5800	3,256.9200	2,838.6000	3,137.4000	-1.455%	151	-99.945%
2025-04-14	3,241.9800	3,457.1160	3,064.1940	3,183.7140	-3.879%	487	-99.946%
2025-04-11	3,137.4000	3,507.9120	3,137.4000	3,312.1980	+2.639%	5	-99.948%
2025-04-10	3,280.8240	3,519.8640	3,155.3280	3,227.0400	-6.087%	11	-99.946%
2025-04-09	3,265.8840	3,657.3120	3,233.0160	3,436.2000	+2.587%	20	-99.950%
2025-04-08	3,525.8400	3,600.5400	3,200.1480	3,349.5480	-5.000%	13	-99.948%
2025-04-07	3,331.6200	3,733.5060	2,988.0000	3,525.8400	+5.451%	28	-99.951%
2025-04-04	3,720.0600	3,720.0600	3,222.5580	3,343.5720	-2.696%	18	-99.948%
2025-04-03	3,413.7900	3,884.4000	3,301.7400	3,436.2000	-8.330%	25	-99.950%
2025-04-02	4,496.9400	4,818.1500	3,585.6000	3,748.4460	-19.247%	81	-99.954%
2025-04-01	4,586.5800	6,572.1060	4,586.5800	4,641.8580	+3.705%	315	-99.963%
2025-03-31	4,780.8000	4,780.8000	4,405.8060	4,476.0240	-8.659%	27	-99.961%
2025-03-28	4,980.9960	5,439.6540	4,780.8000	4,900.3200	-5.855%	14	-99.965%
2025-03-27	5,169.2400	5,275.3140	4,979.5020	5,205.0960	-1.582%	5	-99.967%
2025-03-26	4,930.2000	5,303.7000	4,930.2000	5,288.7600	+6.884%	5	-99.967%
2025-03-25	5,184.1800	5,215.5540	4,909.2840	4,948.1280	-8.000%	14	-99.965%
2025-03-24	5,311.1700	5,524.8120	5,205.0960	5,378.4000	-3.485%	8	-99.968%
2025-03-21	5,527.8000	5,751.9000	5,079.6000	5,572.6200	+2.164%	17	-99.969%
2025-03-20	5,520.3300	5,645.8260	5,255.8920	5,454.5940	-4.224%	10	-99.968%
2025-03-19	5,663.7540	5,787.7560	5,408.2800	5,695.1280	-2.256%	13	-99.970%
2025-03-18	6,049.2060	6,049.2060	5,751.9000	5,826.6000	-2.305%	11	-99.970%
2025-03-17	5,826.6000	6,267.3300	5,506.8840	5,964.0480	-11.289%	46	-99.971%
2025-03-14	6,723.0000	6,872.4000	6,274.8000	6,723.0000	-1.186%	29	-99.974%
2025-03-13	6,200.1000	7,320.6000	5,831.0820	6,803.6760	+8.687%	130	-99.975%
2025-03-12	6,570.6120	7,316.1180	5,246.9280	6,259.8600	+28.923%	2,305	-99.972%
2025-03-11	4,482.0000	5,152.8060	4,482.0000	4,855.5000	+4.906%	1,069	-99.964%
2025-03-10	4,930.2000	5,332.0860	4,499.9280	4,628.4120	-13.221%	32	-99.963%
2025-03-07	5,370.9300	5,598.0180	5,081.0940	5,333.5800	-2.804%	24	-99.968%
2025-03-06	5,079.6000	5,487.4620	5,079.6000	5,487.4620	+3.757%	7	-99.968%
2025-03-05	5,154.3000	5,512.8600	5,079.6000	5,288.7600	+2.460%	12	-99.967%
2025-03-04	5,677.2000	5,677.2000	4,650.8220	5,161.7700	-8.477%	29	-99.966%
2025-03-03	6,125.4000	6,246.4140	5,433.6780	5,639.8500	-15.359%	44	-99.969%
2025-02-28	6,588.5400	7,096.5000	6,135.8580	6,663.2400	+2.599%	51	-99.974%
2025-02-27	6,050.7000	7,611.9300	6,050.7000	6,494.4180	-14.765%	204	-99.973%
2025-02-26	8,075.0700	9,711.0000	6,906.7620	7,619.4000	+34.211%	5,224	-99.977%
2025-02-25	4,945.1400	6,095.5200	4,631.4000	5,677.2000	+12.927%	871	-99.970%
2025-02-24	5,901.3000	6,567.6240	4,798.7280	5,027.3100	-14.810%	55	-99.966%

.dark-mode .m5ytFx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m5ytFx{ color: #333333; background-color: white; border: 2px solid #333333; }HCTIHealthcare Triangle, Inc. Common Stockstock NASDAQ

HCTI
Healthcare Triangle, Inc. Common Stock
stock NASDAQ