Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Healthcare Triangle Inc (NQ: HCTI )

1.280 -0.060 (-4.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 10.40 11.00 8.761 10.00 14,367 -0.30(-2.91%)
Jun 29, 2022 10.60 10.60 10.20 10.30 4,662 -0.30(-2.83%)
Jun 28, 2022 11.60 12.14 10.60 10.60 10,162 -1.00(-8.62%)
Jun 27, 2022 9.900 12.00 9.920 11.60 27,765 +1.60(+16.00%)
Jun 24, 2022 10.80 10.90 10.00 10.00 17,122 -0.80(-7.41%)
Jun 23, 2022 11.00 11.60 10.30 10.80 21,464 -0.50(-4.42%)
Jun 22, 2022 11.10 11.80 10.40 11.30 128,456 +0.10(+0.89%)
Jun 21, 2022 15.00 16.80 11.20 11.20 2,365,256 +2.20(+24.44%)
Jun 17, 2022 9.405 10.90 8.923 9.000 31,188 -0.11(-1.23%)
Jun 16, 2022 8.380 9.799 7.500 9.112 6,866 +0.61(+7.23%)
Jun 15, 2022 8.799 8.950 8.000 8.498 11,380 -0.30(-3.42%)
Jun 14, 2022 8.325 9.042 8.325 8.799 1,640 -0.10(-1.10%)
Jun 13, 2022 7.944 9.039 7.000 8.897 5,626 -0.25(-2.75%)
Jun 10, 2022 8.600 9.150 8.007 9.149 5,449 +0.55(+6.38%)
Jun 09, 2022 8.100 8.600 8.000 8.600 758 +0.48(+5.87%)
Jun 08, 2022 7.527 8.399 7.499 8.123 4,800 +0.49(+6.46%)
Jun 07, 2022 6.800 7.950 6.800 7.630 5,396 +0.29(+3.99%)
Jun 06, 2022 7.022 7.337 6.757 7.337 6,737 +0.31(+4.49%)
Jun 03, 2022 7.100 7.100 6.501 7.022 5,474 -0.36(-4.92%)
Jun 02, 2022 7.000 7.400 7.000 7.385 4,071 +0.06(+0.81%)
Jun 01, 2022 7.030 7.500 7.001 7.326 7,516 -0.07(-1.00%)
May 31, 2022 8.100 8.100 7.300 7.400 9,578 -0.72(-8.84%)
May 27, 2022 7.800 8.597 7.730 8.118 11,618 -0.71(-8.05%)
May 26, 2022 7.600 11.20 7.565 8.829 226,486 +2.13(+31.76%)
May 25, 2022 6.543 6.997 6.542 6.701 814 +0.14(+2.21%)
May 24, 2022 7.295 7.295 6.101 6.556 2,817 -0.54(-7.65%)
May 23, 2022 6.998 7.102 6.989 7.099 119 -0.25(-3.41%)
May 20, 2022 7.649 7.649 7.350 7.350 180 -0.15(-2.03%)
May 19, 2022 7.326 7.543 7.326 7.502 298 +0.00(+0.03%)
May 18, 2022 7.651 7.825 7.484 7.500 1,895 +0.56(+8.13%)
May 17, 2022 6.801 6.969 6.800 6.936 1,872 +0.23(+3.41%)
May 16, 2022 7.100 7.100 6.703 6.707 783 +0.21(+3.20%)
May 13, 2022 6.120 7.699 6.103 6.499 3,043 +0.08(+1.23%)
May 12, 2022 6.900 6.900 6.420 6.420 801 -0.34(-5.06%)
May 11, 2022 6.800 7.000 6.700 6.762 1,163 -0.14(-2.00%)
May 10, 2022 7.050 7.098 6.900 6.900 430 +0.22(+3.31%)
May 09, 2022 7.100 7.199 6.600 6.679 5,293 -0.35(-4.98%)
May 06, 2022 7.220 7.890 6.670 7.029 5,997 -0.57(-7.51%)
May 05, 2022 7.600 7.900 7.600 7.600 4,503 -0.15(-1.94%)
May 04, 2022 8.000 8.000 7.500 7.750 767 +0.25(+3.28%)
May 03, 2022 7.665 8.218 7.215 7.504 1,626 +0.39(+5.53%)
May 02, 2022 8.145 8.145 7.100 7.111 4,547 -0.65(-8.34%)
Apr 29, 2022 8.095 8.095 7.600 7.758 3,458 +0.21(+2.74%)
Apr 28, 2022 8.051 8.276 7.551 7.551 4,511 -0.26(-3.28%)
Apr 27, 2022 8.500 8.968 7.801 7.807 14,098 -0.22(-2.76%)
Apr 26, 2022 8.600 8.775 7.727 8.029 6,398 -0.58(-6.72%)
Apr 25, 2022 9.003 9.063 8.500 8.607 12,478 -0.59(-6.46%)
Apr 22, 2022 9.841 12.10 8.648 9.201 88,530 -1.10(-10.67%)
Apr 21, 2022 10.57 11.10 9.813 10.30 10,210 -0.60(-5.50%)
Apr 20, 2022 12.80 12.80 10.30 10.90 48,141 -0.60(-5.22%)
Apr 19, 2022 10.90 11.50 9.899 11.50 4,327 +1.00(+9.52%)
Apr 18, 2022 12.00 12.00 9.170 10.50 7,442 -0.80(-7.09%)
Apr 14, 2022 11.90 11.90 11.10 11.30 660 -0.48(-4.06%)
Apr 13, 2022 11.50 12.50 11.07 11.78 456 +0.18(+1.55%)
Apr 12, 2022 11.60 11.60 11.20 11.60 1,460 +0.09(+0.80%)
Apr 11, 2022 12.50 12.50 11.50 11.51 498 -0.39(-3.30%)
Apr 08, 2022 12.00 12.00 10.93 11.90 1,501 +1.10(+10.19%)
Apr 07, 2022 11.50 12.57 10.70 10.80 2,518 -1.40(-11.48%)
Apr 06, 2022 10.20 13.69 10.10 12.20 7,782 +0.71(+6.18%)
Apr 05, 2022 13.30 13.30 11.49 11.49 2,785 -0.66(-5.43%)
Apr 04, 2022 11.70 12.80 11.70 12.15 1,176 -0.25(-2.02%)
Apr 01, 2022 12.40 12.70 12.00 12.40 3,401 -0.30(-2.36%)
Mar 31, 2022 12.20 13.26 11.00 12.70 12,903 +0.40(+3.25%)
Mar 30, 2022 12.50 12.60 11.60 12.30 1,548 -0.20(-1.60%)
Mar 29, 2022 12.70 12.70 12.30 12.50 1,665 -0.15(-1.19%)
Mar 28, 2022 13.10 13.20 12.25 12.65 2,062 -0.75(-5.60%)
Mar 25, 2022 13.50 14.70 13.40 13.40 3,754 -0.16(-1.20%)
Mar 24, 2022 13.20 13.56 12.72 13.56 798 +0.36(+2.73%)
Mar 23, 2022 12.40 13.50 11.78 13.20 2,435 +1.10(+9.11%)
Mar 22, 2022 12.40 12.50 11.70 12.10 661 +1.10(+10.00%)
Mar 21, 2022 12.10 12.50 11.00 11.00 2,291 -1.60(-12.70%)
Mar 18, 2022 11.20 12.60 11.10 12.60 2,300 +1.60(+14.55%)
Mar 17, 2022 9.800 11.20 9.762 11.00 3,987 +1.70(+18.28%)
Mar 16, 2022 9.073 10.00 9.073 9.300 2,106 +0.23(+2.50%)
Mar 15, 2022 9.900 9.927 8.800 9.073 5,596 -0.43(-4.49%)
Mar 14, 2022 10.00 10.00 9.400 9.500 5,254 +0.30(+3.26%)
Mar 11, 2022 10.30 10.30 9.200 9.200 990 -0.20(-2.13%)
Mar 10, 2022 10.30 11.00 9.100 9.400 2,898 -0.90(-8.74%)
Mar 09, 2022 10.00 11.30 8.613 10.30 3,785 +1.15(+12.53%)
Mar 08, 2022 9.005 9.208 8.102 9.153 3,013 +0.10(+1.12%)
Mar 07, 2022 9.429 9.536 8.769 9.052 7,780 -0.45(-4.72%)
Mar 04, 2022 10.10 10.20 8.824 9.500 5,089 -0.85(-8.21%)
Mar 03, 2022 10.22 10.90 10.10 10.35 2,225 -0.15(-1.43%)
Mar 02, 2022 11.40 11.40 10.50 10.50 2,340 -1.00(-8.70%)
Mar 01, 2022 11.30 11.82 11.29 11.50 1,135 +0.20(+1.77%)
Feb 28, 2022 11.10 11.90 11.00 11.30 1,074 +0.20(+1.80%)
Feb 25, 2022 11.70 11.90 11.10 11.10 1,093 -0.80(-6.72%)
Feb 24, 2022 10.10 11.95 10.11 11.90 2,390 +1.30(+12.26%)
Feb 23, 2022 10.70 11.39 10.50 10.60 2,094 -0.20(-1.85%)
Feb 22, 2022 10.70 11.40 10.40 10.80 2,031 -0.70(-6.09%)
Feb 18, 2022 11.50 0 -0.50(-4.17%)
Feb 17, 2022 11.70 12.40 11.70 12.00 1,906 -0.30(-2.44%)
Feb 16, 2022 14.40 14.40 12.30 12.30 2,333 -0.70(-5.38%)
Feb 15, 2022 12.30 13.60 12.20 13.00 1,867 +0.90(+7.44%)
Feb 14, 2022 13.40 13.40 12.00 12.10 2,787 -0.90(-6.92%)
Feb 11, 2022 14.50 14.50 13.00 13.00 5,500 -1.90(-12.75%)
Feb 10, 2022 14.20 15.00 14.00 14.90 5,021 +0.40(+2.76%)
Feb 09, 2022 14.60 14.90 14.10 14.50 1,151 +0.10(+0.69%)
Feb 08, 2022 15.00 15.46 14.10 14.40 1,332 -0.30(-2.04%)
Feb 07, 2022 14.60 15.20 14.30 14.70 2,353 -0.10(-0.68%)
Feb 04, 2022 14.60 15.30 14.20 14.80 2,237 -0.50(-3.27%)
Feb 03, 2022 14.80 15.50 15.30 3,537 +0.40(+2.68%)
Feb 02, 2022 15.50 15.50 14.40 14.90 1,008 -0.10(-0.67%)
Feb 01, 2022 15.50 15.50 14.70 15.00 1,722 +0.00(+0.00%)
Jan 31, 2022 15.10 15.00 3,586 +0.60(+4.17%)
Jan 28, 2022 13.90 15.40 13.40 14.40 2,005 +0.80(+5.88%)
Jan 27, 2022 14.10 15.50 13.30 13.60 5,216 -0.90(-6.21%)
Jan 26, 2022 15.20 15.60 14.30 14.50 3,759 -0.90(-5.84%)
Jan 25, 2022 16.80 16.80 14.70 15.40 3,444 +0.60(+4.05%)
Jan 24, 2022 14.50 14.90 13.20 14.80 6,452 -0.40(-2.63%)
Jan 21, 2022 15.40 16.20 14.80 15.20 4,984 -0.35(-2.25%)
Jan 20, 2022 16.10 16.10 15.30 15.55 4,867 -0.30(-1.89%)
Jan 19, 2022 15.50 16.20 15.50 15.85 1,590 +0.15(+0.96%)
Jan 18, 2022 17.40 17.40 15.20 15.70 19,802 -1.50(-8.72%)
Jan 14, 2022 17.20 0 +0.10(+0.58%)
Jan 13, 2022 18.20 18.20 16.90 17.10 5,486 -1.10(-6.04%)
Jan 12, 2022 18.48 18.76 17.95 18.20 11,994 +0.20(+1.11%)
Jan 11, 2022 16.30 18.78 16.20 18.00 10,314 +1.30(+7.78%)
Jan 10, 2022 17.40 17.50 16.62 16.70 8,158 -1.00(-5.65%)
Jan 07, 2022 18.50 18.50 17.70 17.70 4,231 -1.10(-5.85%)
Jan 06, 2022 18.10 19.20 17.29 18.80 8,383 +0.50(+2.73%)
Jan 05, 2022 17.20 18.30 17.20 18.30 5,273 +0.50(+2.81%)
Jan 04, 2022 18.70 18.70 17.54 17.80 3,668 -0.60(-3.26%)
Jan 03, 2022 18.70 18.70 17.70 18.40 5,847 +0.30(+1.66%)
Dec 31, 2021 18.10 18.77 17.60 18.10 11,594 -0.05(-0.28%)
Dec 30, 2021 16.30 18.60 16.30 18.15 8,772 +0.70(+4.01%)
Dec 29, 2021 16.80 17.60 16.20 17.45 12,602 -0.05(-0.29%)
Dec 28, 2021 17.50 18.30 15.60 17.50 38,107 -0.70(-3.85%)
Dec 27, 2021 17.60 18.30 17.40 18.20 8,486 +0.10(+0.55%)
Dec 23, 2021 17.40 18.42 17.25 18.10 23,572 +1.10(+6.47%)
Dec 22, 2021 16.50 17.70 16.50 17.00 20,081 +0.20(+1.19%)
Dec 21, 2021 16.60 17.80 16.60 16.80 14,128 +0.10(+0.60%)
Dec 20, 2021 17.20 18.30 16.60 16.70 12,046 -0.80(-4.57%)
Dec 17, 2021 19.10 19.90 17.50 17.50 19,439 -1.80(-9.33%)
Dec 16, 2021 19.90 20.60 19.10 19.30 18,643 -0.60(-3.02%)
Dec 15, 2021 20.80 22.80 19.00 19.90 66,223 -0.90(-4.33%)
Dec 14, 2021 21.10 22.04 20.00 20.80 26,998 -1.20(-5.45%)
Dec 13, 2021 24.20 27.80 21.30 22.00 254,165 +0.00(+0.00%)
Dec 10, 2021 22.90 23.29 21.50 22.00 13,977 -1.10(-4.76%)
Dec 09, 2021 24.20 24.95 22.60 23.10 14,303 -1.10(-4.55%)
Dec 08, 2021 24.90 25.80 23.40 24.20 7,255 -0.35(-1.43%)
Dec 07, 2021 21.90 26.10 21.70 24.55 29,988 +3.15(+14.72%)
Dec 06, 2021 23.40 23.50 20.60 21.40 16,142 -1.10(-4.89%)
Dec 03, 2021 21.50 23.80 21.30 22.50 13,539 -0.30(-1.32%)
Dec 02, 2021 23.00 23.70 21.20 22.80 16,824 -0.40(-1.72%)
Dec 01, 2021 24.70 25.64 22.50 23.20 14,606 -0.80(-3.33%)
Nov 30, 2021 24.20 25.40 24.20 24.00 14,230 -0.70(-2.83%)
Nov 29, 2021 23.90 24.80 23.01 24.70 13,898 +0.60(+2.49%)
Nov 26, 2021 24.50 24.80 23.10 24.10 16,659 -0.05(-0.21%)
Nov 24, 2021 23.00 25.00 22.60 24.15 19,171 +2.25(+10.27%)
Nov 23, 2021 22.60 24.30 21.50 21.90 18,841 -0.70(-3.10%)
Nov 22, 2021 24.30 25.00 22.20 22.60 12,948 -1.80(-7.38%)
Nov 19, 2021 23.10 25.13 22.96 24.40 9,339 +1.30(+5.63%)
Nov 18, 2021 25.50 23.40 22.20 23.10 37,058 -2.40(-9.41%)
Nov 17, 2021 26.20 26.20 25.20 25.50 7,056 -0.60(-2.30%)
Nov 16, 2021 25.50 26.30 25.20 26.10 15,001 +0.40(+1.56%)
Nov 15, 2021 26.70 27.40 25.30 25.70 16,093 -1.20(-4.46%)
Nov 12, 2021 27.40 28.27 25.60 26.90 11,038 -0.50(-1.82%)
Nov 11, 2021 26.90 28.50 26.81 27.40 7,465 -0.10(-0.36%)
Nov 10, 2021 28.00 27.50 15,237 -0.60(-2.14%)
Nov 09, 2021 28.30 29.00 27.20 28.10 27,790 -0.50(-1.75%)
Nov 08, 2021 28.90 29.85 27.80 28.60 29,267 -0.50(-1.72%)
Nov 05, 2021 33.50 36.90 28.11 29.10 131,915 -5.05(-14.79%)
Nov 04, 2021 29.50 35.60 29.50 34.15 157,384 +4.85(+16.55%)
Nov 03, 2021 30.50 30.90 29.20 29.30 27,868 -1.60(-5.18%)
Nov 02, 2021 29.80 31.90 29.10 30.90 90,862 +2.40(+8.42%)
Nov 01, 2021 27.50 28.88 28.00 28.50 39,673 +1.00(+3.64%)
Oct 29, 2021 27.00 27.50 114,487 +0.50(+1.85%)
Oct 28, 2021 26.30 27.50 26.07 27.00 44,738 +0.40(+1.50%)
Oct 27, 2021 26.90 27.50 24.30 26.60 76,011 -0.20(-0.75%)
Oct 26, 2021 29.90 26.80 56,789 -1.90(-6.62%)
Oct 25, 2021 28.40 28.70 74,909 +0.20(+0.70%)
Oct 22, 2021 28.50 29.30 24.80 28.50 114,942 -1.10(-3.72%)
Oct 21, 2021 29.20 31.10 28.60 29.60 42,604 +0.60(+2.07%)
Oct 20, 2021 30.30 30.32 27.50 29.00 64,966 -1.50(-4.92%)
Oct 19, 2021 35.10 35.40 28.70 30.50 113,101 -4.55(-12.98%)
Oct 18, 2021 33.90 35.40 33.50 35.05 51,169 +0.15(+0.43%)
Oct 15, 2021 34.00 36.70 34.00 34.90 91,126 -0.10(-0.29%)
Oct 14, 2021 36.00 37.00 33.00 35.00 257,429 -0.90(-2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.