Healthcare Triangle Inc (HCTI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0236 | 4.45956160242 | 0.5292 | 0.69 | 0.4692 | 453023 | 0.56878673 | CS |
| 4 | 0.0028 | 0.509090909091 | 0.55 | 0.69 | 0.4313 | 224296 | 0.54560281 | CS |
| 12 | -0.7072 | -56.126984127 | 1.26 | 1.78 | 0.4313 | 586545 | 1.20157212 | CS |
| 26 | -1.6872 | -75.3214285714 | 2.24 | 4.24 | 0.4313 | 330967 | 1.39644757 | CS |
| 52 | -3.8472 | -87.4363636364 | 4.4 | 5.36 | 0.4313 | 179422 | 1.62052353 | CS |
| 156 | -31.1472 | -98.2561514196 | 31.7 | 43.4 | 0.4313 | 531295 | 6.36425519 | CS |
| 260 | -31.1472 | -98.2561514196 | 31.7 | 43.4 | 0.4313 | 531295 | 6.36425519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.57067 | 0.06777 | 13.48 | 0.5447999 | 0.6899999 | 0.491 | 2197494 |
| 1721342100 | 0.5029 | -0.0251 | -4.75 | 0.512 | 0.542 | 0.4865 | 19287 |
| 1721255700 | 0.528 | 0.0149 | 2.90 | 0.548 | 0.548 | 0.5031 | 16838 |
| 1721169300 | 0.5131 | 0.0187 | 3.78 | 0.488 | 0.52 | 0.4735 | 8668 |
| 1721082900 | 0.4944 | 0.0043 | 0.88 | 0.5292 | 0.5292 | 0.4692 | 22830 |
| 1720823700 | 0.4901 | 0.0091 | 1.89 | 0.505 | 0.542 | 0.4562 | 53051 |
| 1720737300 | 0.481 | 0.0129 | 2.76 | 0.4681 | 0.4901 | 0.4447 | 21931 |
| 1720650900 | 0.4681 | 0.0111 | 2.43 | 0.48 | 0.48 | 0.4569 | 12525 |
| 1720564500 | 0.457 | -0.0129 | -2.75 | 0.461 | 0.476 | 0.449493 | 22697 |
| 1720478100 | 0.4699 | -0.0001 | -0.02 | 0.48 | 0.4869 | 0.46 | 15880 |
| 1720218900 | 0.47 | 0.007 | 1.51 | 0.4943 | 0.5094999 | 0.455 | 10885 |
| 1720040640 | 0.463 | -0.012 | -2.53 | 0.462 | 0.51 | 0.462 | 9841 |
| 1719959700 | 0.475 | -0.0003 | -0.06 | 0.48 | 0.51 | 0.475 | 29848 |
| 1719873300 | 0.4753 | -0.0414 | -8.01 | 0.51 | 0.515 | 0.4498 | 73912 |
| 1719614100 | 0.5167 | 0 | 0.00 | 0.5167 | 0.5167 | 0.5167 | 0 |
| 1719527700 | 0.5167 | 0.0159 | 3.17 | 0.538 | 0.544 | 0.511 | 79529 |
| 1719441300 | 0.5008 | 0.0152 | 3.13 | 0.471 | 0.5279 | 0.4513 | 149390 |
| 1719354900 | 0.4856 | -0.0545 | -10.09 | 0.561 | 0.5639999 | 0.4313 | 347237 |
| 1719268500 | 0.5401 | -0.015 | -2.70 | 0.55 | 0.574 | 0.525 | 945483 |
| 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 | 0.6929999 | 0.769499 | 0.68 | 190151 |
| 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 | 54666 |
| 1717799700 | 0.6336 | -0.0249 | -3.78 | 0.6653 | 0.67 | 0.614 | 63231 |
| 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 | 24852 |
| 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 | 1.25 | 1.28 | 1.19 | 44380 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
