Healthcare Triangle Inc (HCTI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.08 | -12.2887864823 | 0.651 | 0.7839 | 0.5487 | 271066 | 0.69095406 | CS |
| 4 | -0.1901 | -24.9770069636 | 0.7611 | 0.7839 | 0.5487 | 118774 | 0.68985466 | CS |
| 12 | -1.349 | -70.2604166667 | 1.92 | 2.25 | 0.5487 | 542904 | 1.33216791 | CS |
| 26 | -2.359 | -80.5119453925 | 2.93 | 4.24 | 0.5487 | 297963 | 1.49704449 | CS |
| 52 | -2.129 | -78.8518518519 | 2.7 | 10.89 | 0.5487 | 363211 | 3.8435397 | CS |
| 156 | -31.129 | -98.1987381703 | 31.7 | 43.4 | 0.5487 | 540007 | 6.43104158 | CS |
| 260 | -31.129 | -98.1987381703 | 31.7 | 43.4 | 0.5487 | 540007 | 6.43104158 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 0.5551 | -0.0849 | -13.27 | 0.6197 | 0.6197 | 0.5487 | 159111 |
| 1718922900 | 0.64 | -0.029 | -4.33 | 0.65 | 0.6728 | 0.6166 | 384140 |
| 1718750100 | 0.669 | -0.0714 | -9.64 | 0.74 | 0.7839 | 0.64 | 192089 |
| 1718663700 | 0.7403999 | 0.0716 | 10.71 | 0.632 | 0.7695999 | 0.6 | 489464 |
| 1718404500 | 0.6687999 | -0.0037 | -0.55 | 0.651 | 0.6754 | 0.61 | 18569 |
| 1718318100 | 0.6725 | -0.0375 | -5.28 | 0.71 | 0.73 | 0.6561 | 57421 |
| 1718231700 | 0.71 | 0.0001 | 0.01 | 0.7177 | 0.769499 | 0.68 | 187160 |
| 1718145300 | 0.7099 | 0.0989 | 16.19 | 0.6271 | 0.74 | 0.6099 | 376800 |
| 1718058900 | 0.611 | -0.0226 | -3.57 | 0.605 | 0.6508 | 0.601 | 54017 |
| 1717799700 | 0.6336 | -0.0249 | -3.78 | 0.641 | 0.67 | 0.614 | 62491 |
| 1717713300 | 0.6585 | 0.0195 | 3.05 | 0.647 | 0.659899 | 0.632 | 18734 |
| 1717626900 | 0.639 | -0.02 | -3.03 | 0.628 | 0.66 | 0.6203999 | 16666 |
| 1717540500 | 0.659 | 0.019 | 2.97 | 0.65 | 0.7119 | 0.62 | 49081 |
| 1717454100 | 0.64 | -0.06 | -8.57 | 0.72 | 0.73 | 0.63 | 58026 |
| 1717194900 | 0.7 | -0.019 | -2.64 | 0.7155 | 0.719 | 0.7 | 8629 |
| 1717108500 | 0.719 | 0.0288 | 4.17 | 0.7251 | 0.74 | 0.68615 | 21107 |
| 1717022100 | 0.6902 | -0.0026 | -0.38 | 0.672 | 0.73 | 0.672 | 20797 |
| 1716935700 | 0.6928 | -0.0117 | -1.66 | 0.7245 | 0.735 | 0.6724 | 26721 |
| 1716590100 | 0.7045 | -0.0447 | -5.97 | 0.7611 | 0.7611 | 0.671 | 91635 |
| 1716503700 | 0.7492 | 0.0192 | 2.63 | 0.72 | 0.75 | 0.72 | 24657 |
| 1716417300 | 0.73 | -0.1332 | -15.43 | 0.84 | 0.84 | 0.7201 | 124787 |
| 1716330900 | 0.8632 | 0.078 | 9.93 | 0.8133 | 0.8632 | 0.7814 | 77228 |
| 1716244500 | 0.7852 | 0.0081 | 1.04 | 0.79 | 0.792292 | 0.7467 | 27339 |
| 1715985300 | 0.7771 | -0.0054 | -0.69 | 0.77 | 0.8199 | 0.7524 | 85660 |
| 1715898900 | 0.7825 | -0.0175 | -2.19 | 0.781 | 0.80755 | 0.755656 | 121909 |
| 1715812500 | 0.8 | -0.0263 | -3.18 | 0.8265 | 0.84 | 0.7599 | 69202 |
| 1715726100 | 0.8263 | -0.0507 | -5.78 | 0.9 | 0.9051 | 0.7373 | 110369 |
| 1715639700 | 0.877 | -0.133 | -13.17 | 0.97 | 0.97 | 0.848526 | 166026 |
| 1715380500 | 1.01 | -0.09 | -8.27 | 1.1 | 1.115 | 0.99 | 83009 |
| 1715294100 | 1.1011 | -0.12 | -9.75 | 1.18 | 1.28 | 1.06 | 153431 |
| 1715207700 | 1.22 | -0.06 | -4.69 | 1.24 | 1.27 | 1.17 | 107247 |
| 1715121300 | 1.28 | 0 | 0.00 | 1.25 | 1.29 | 1.15 | 258359 |
| 1715034900 | 1.28 | -0.09 | -6.57 | 1.33 | 1.46 | 1.27 | 540047 |
| 1714775700 | 1.37 | 0.14 | 11.38 | 1.65 | 1.78 | 1.23 | 24514795 |
| 1714689300 | 1.23 | -0.03 | -2.38 | 1.24 | 1.28 | 1.21 | 10746 |
| 1714602900 | 1.26 | 0.05 | 4.46 | 1.2 | 1.28 | 1.17 | 13645 |
| 1714516500 | 1.2062 | 0.01 | 0.47 | 1.21 | 1.2468 | 1.2001 | 9951 |
| 1714430100 | 1.2004999 | -0.07 | -5.47 | 1.26 | 1.32 | 1.2 | 13567 |
| 1714170900 | 1.27 | 0.07 | 5.83 | 1.21 | 1.27 | 1.21 | 10249 |
| 1714084500 | 1.2 | -0.08 | -6.25 | 1.24 | 1.25 | 1.19 | 40025 |
| 1713998100 | 1.28 | -0.06 | -4.48 | 1.37 | 1.37 | 1.25 | 27367 |
| 1713911700 | 1.34 | -0.05 | -3.60 | 1.3799999 | 1.3799999 | 1.3 | 12105 |
| 1713825300 | 1.3899999 | -0.02 | -1.07 | 1.37 | 1.3899999 | 1.34 | 16449 |
| 1713566100 | 1.405 | 0.01 | 0.81 | 1.3899999 | 1.489 | 1.3701 | 21888 |
| 1713479700 | 1.3937 | 0.07 | 5.58 | 1.32 | 1.4 | 1.32 | 20726 |
| 1713393300 | 1.32 | -0.07 | -5.04 | 1.3879999 | 1.3879999 | 1.32 | 42905 |
| 1713306900 | 1.3899999 | 0.03 | 2.21 | 1.3799999 | 1.49 | 1.36 | 19147 |
| 1713220500 | 1.36 | -0.13 | -8.72 | 1.5 | 1.5 | 1.33 | 101162 |
| 1712961300 | 1.49 | -0.02 | -1.00 | 1.46 | 1.7 | 1.43 | 230913 |
| 1712874900 | 1.5049999 | -0.03 | -1.95 | 1.6 | 1.635 | 1.46 | 24301 |
| 1712788500 | 1.535 | -0.17 | -9.71 | 1.69 | 1.69 | 1.3799999 | 136854 |
| 1712702100 | 1.7 | -0.1 | -5.56 | 1.77 | 1.79 | 1.67 | 122927 |
| 1712615700 | 1.8 | -0.04 | -2.17 | 1.87 | 1.93 | 1.77 | 356897 |
| 1712356500 | 1.84 | -0.17 | -8.46 | 1.83 | 1.92 | 1.77 | 96143 |
| 1712270100 | 2.0099999 | 0.1 | 5.24 | 1.95 | 2.25 | 1.9406 | 853986 |
| 1712183700 | 1.9099 | 0.1 | 5.52 | 1.84 | 1.91 | 1.78 | 62916 |
| 1712097300 | 1.81 | -0.03 | -1.63 | 1.81 | 1.83 | 1.77 | 26499 |
| 1712010900 | 1.84 | -0.02 | -1.08 | 1.92 | 1.92 | 1.79 | 38877 |
| 1711665300 | 1.86 | 0 | 0.00 | 1.85 | 1.93 | 1.83 | 16515 |
| 1711578900 | 1.86 | -0.02 | -1.06 | 1.86 | 1.875 | 1.795 | 36556 |
| 1711492500 | 1.88 | 0.07 | 3.87 | 1.79 | 1.9799 | 1.79 | 43474 |
| 1711406100 | 1.81 | -0.14 | -7.18 | 1.95 | 1.95 | 1.8 | 32606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
