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 )

1.010 -0.091 (-8.27%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 10, 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, 2023 2.430 2.430 2.320 2.330 32,121 -0.29(-11.07%)
Jun 29, 2023 2.650 2.686 2.550 2.620 4,961 +0.08(+3.32%)
Jun 28, 2023 2.660 2.660 2.440 2.536 2,326 -0.11(-4.31%)
Jun 27, 2023 2.520 2.760 2.505 2.650 9,306 +0.22(+9.05%)
Jun 26, 2023 2.470 2.800 2.410 2.430 15,314 -0.04(-1.62%)
Jun 23, 2023 2.580 2.610 2.420 2.470 3,629 -0.11(-4.27%)
Jun 22, 2023 2.580 2.590 2.580 2.580 2,325 +0.02(+0.79%)
Jun 21, 2023 2.700 2.729 2.400 2.560 34,338 -0.13(-4.83%)
Jun 20, 2023 2.690 3.000 2.690 2.690 9,008 -0.21(-7.24%)
Jun 16, 2023 3.040 3.050 2.730 2.900 39,556 -0.37(-11.31%)
Jun 15, 2023 2.930 3.773 2.930 3.270 228,129 +0.86(+35.63%)
May 08, 2023 2.600 2.596 2.400 2.411 3,269 -0.02(-0.86%)
May 05, 2023 2.600 2.600 2.430 2.432 5,076 -0.07(-2.72%)
May 04, 2023 2.380 2.500 2.211 2.500 13,379 +0.19(+8.13%)
May 03, 2023 2.292 2.400 2.292 2.312 2,949 -0.09(-3.67%)
May 02, 2023 2.527 2.539 2.302 2.400 7,600 -0.05(-2.12%)
May 01, 2023 2.590 2.630 2.452 2.452 9,973 -0.05(-1.92%)
Apr 28, 2023 2.510 2.640 2.401 2.500 22,882 -0.01(-0.56%)
Apr 27, 2023 2.522 2.712 2.500 2.514 7,153 -0.12(-4.66%)
Apr 26, 2023 2.500 2.959 2.500 2.637 2,287 +0.05(+2.05%)
Apr 25, 2023 2.579 3.000 2.508 2.584 13,231 -0.02(-0.62%)
Apr 24, 2023 2.900 3.186 2.514 2.600 15,029 -0.37(-12.43%)
Apr 21, 2023 2.994 3.100 2.950 2.969 18,346 -0.06(-2.01%)
Apr 20, 2023 3.007 3.050 2.950 3.030 11,942 -0.02(-0.66%)
Apr 19, 2023 3.022 3.370 2.951 3.050 16,769 -0.20(-6.15%)
Apr 18, 2023 3.246 3.400 3.100 3.250 12,962 +0.00(+0.12%)
Apr 17, 2023 3.155 3.599 2.950 3.246 132,064 +0.19(+6.36%)
Apr 14, 2023 2.900 3.187 2.900 3.052 67,765 +0.06(+1.94%)
Apr 13, 2023 3.100 3.083 2.413 2.994 73,004 -0.04(-1.48%)
Apr 12, 2023 2.900 3.099 2.900 3.039 34,771 -0.16(-5.03%)
Apr 11, 2023 3.000 3.298 3.000 3.200 80,151 -0.10(-2.97%)
Apr 10, 2023 3.612 4.000 2.900 3.298 298,169 +0.09(+2.84%)
Apr 06, 2023 3.106 3.351 3.106 3.207 87,121 +0.10(+3.29%)
Apr 05, 2023 3.603 3.790 3.000 3.105 51,750 -0.67(-17.86%)
Apr 04, 2023 3.900 4.000 3.540 3.780 11,237 -0.12(-3.08%)
Apr 03, 2023 3.805 4.100 3.725 3.900 26,309 -0.11(-2.86%)
Mar 31, 2023 3.950 4.100 3.800 4.015 25,576 +0.01(+0.37%)
Mar 30, 2023 4.300 4.330 3.711 4.000 14,777 +0.24(+6.50%)
Mar 29, 2023 4.340 4.500 3.700 3.756 68,973 -0.39(-9.49%)
Mar 28, 2023 3.650 4.215 3.610 4.150 31,678 +0.05(+1.22%)
Mar 27, 2023 4.900 4.950 3.500 4.100 579,177 -0.05(-1.20%)
Mar 24, 2023 4.400 4.412 3.980 4.150 13,705 -0.13(-3.04%)
Mar 23, 2023 3.600 4.500 3.350 4.280 62,974 +0.71(+19.75%)
Mar 22, 2023 3.600 3.600 3.305 3.574 7,352 +0.22(+6.69%)
Mar 21, 2023 3.311 3.489 3.305 3.350 3,325 +0.04(+1.36%)
Mar 20, 2023 3.600 3.600 3.302 3.305 2,330 -0.09(-2.79%)
Mar 17, 2023 3.500 3.600 3.300 3.400 8,878 -0.08(-2.24%)
Mar 16, 2023 3.550 3.800 3.210 3.478 38,159 -0.09(-2.50%)
Mar 15, 2023 3.500 3.800 3.350 3.567 16,880 +0.27(+8.03%)
Mar 14, 2023 3.188 3.475 3.100 3.302 7,293 +0.11(+3.45%)
Mar 13, 2023 3.100 3.500 3.001 3.192 10,569 -0.01(-0.28%)
Mar 10, 2023 3.800 3.800 3.130 3.201 14,898 -0.42(-11.57%)
Mar 09, 2023 3.799 3.871 3.601 3.620 15,391 -0.12(-3.13%)
Mar 08, 2023 3.800 3.900 3.470 3.737 51,240 +0.07(+1.96%)
Mar 07, 2023 3.600 3.770 3.500 3.665 22,378 +0.06(+1.81%)
Mar 06, 2023 3.910 4.290 3.280 3.600 112,936 +0.04(+1.21%)
Mar 03, 2023 3.400 3.974 3.000 3.557 191,484 +0.28(+8.45%)
Mar 02, 2023 3.000 3.403 2.901 3.280 55,612 +0.38(+13.10%)
Mar 01, 2023 2.800 2.950 2.710 2.900 19,976 +0.19(+7.13%)
Feb 28, 2023 2.700 2.840 2.700 2.707 3,362 -0.04(-1.56%)
Feb 27, 2023 2.700 2.800 2.600 2.750 23,705 +0.10(+3.97%)
Feb 24, 2023 2.730 2.859 2.645 2.645 8,774 +0.04(+1.69%)
Feb 23, 2023 2.540 2.626 2.500 2.601 7,269 +0.13(+5.35%)
Feb 22, 2023 2.440 2.600 2.439 2.469 8,681 +0.07(+2.87%)
Feb 21, 2023 2.500 2.676 2.333 2.400 13,945 -0.28(-10.31%)
Feb 17, 2023 2.887 2.887 2.550 2.676 36,059 -0.21(-7.31%)
Feb 16, 2023 3.141 3.141 2.800 2.887 9,303 -0.11(-3.77%)
Feb 15, 2023 3.000 3.079 2.735 3.000 76,972 +0.30(+11.11%)
Feb 14, 2023 2.370 2.750 2.335 2.700 76,537 +0.40(+17.34%)
Feb 13, 2023 2.300 2.437 2.300 2.301 26,142 +0.03(+1.50%)
Feb 10, 2023 2.564 2.564 2.200 2.267 7,661 -0.13(-5.54%)
Feb 09, 2023 2.401 2.475 2.100 2.400 37,843 -0.08(-3.03%)
Feb 08, 2023 2.706 2.746 2.260 2.475 25,653 -0.31(-11.29%)
Feb 07, 2023 3.100 3.115 2.600 2.790 35,802 -0.30(-9.68%)
Feb 06, 2023 3.250 3.663 3.000 3.089 91,468 -0.33(-9.63%)
Feb 03, 2023 3.100 3.496 3.100 3.418 93,828 +0.26(+8.34%)
Feb 02, 2023 3.200 3.395 3.100 3.155 52,041 +0.02(+0.64%)
Feb 01, 2023 3.580 3.900 2.900 3.135 143,866 -0.30(-8.60%)
Jan 31, 2023 3.153 3.480 3.153 3.430 66,275 +0.23(+7.15%)
Jan 30, 2023 3.400 3.440 3.000 3.201 63,290 -0.29(-8.28%)
Jan 27, 2023 3.000 3.600 2.799 3.490 137,220 +0.39(+12.65%)
Jan 26, 2023 2.800 3.100 2.550 3.098 166,487 +0.46(+17.30%)
Jan 25, 2023 2.500 2.649 2.509 2.641 29,900 -0.06(-2.19%)
Jan 24, 2023 2.300 2.700 2.200 2.700 189,478 +0.37(+15.88%)
Jan 23, 2023 2.456 2.548 2.200 2.330 37,038 -0.13(-5.13%)
Jan 20, 2023 2.260 2.700 2.260 2.456 119,078 +0.20(+8.72%)
Jan 19, 2023 2.155 2.380 2.051 2.259 94,968 +0.13(+6.06%)
Jan 18, 2023 2.398 2.398 2.091 2.130 40,119 -0.11(-4.91%)
Jan 17, 2023 2.200 2.433 2.140 2.240 54,630 +0.04(+1.91%)
Jan 13, 2023 2.007 2.300 1.913 2.198 82,643 +0.28(+14.90%)
Jan 12, 2023 2.099 2.139 1.850 1.913 63,359 -0.15(-7.18%)
Jan 11, 2023 2.133 2.195 2.000 2.061 20,379 -0.14(-6.28%)
Jan 10, 2023 2.188 2.200 1.860 2.199 27,190 +0.18(+8.92%)
Jan 09, 2023 2.000 2.359 1.870 2.019 114,604 +0.20(+10.93%)
Jan 06, 2023 1.800 1.894 1.719 1.820 75,747 -0.02(-1.09%)
Jan 05, 2023 2.006 2.100 1.750 1.840 91,475 -0.36(-16.25%)
Jan 04, 2023 2.091 2.500 1.900 2.197 746,121 +0.31(+16.43%)
Jan 03, 2023 1.700 2.090 1.741 1.887 76,457 +0.09(+5.01%)
Dec 30, 2022 1.800 1.999 1.750 1.797 23,256 -0.01(-0.72%)
Dec 29, 2022 1.770 1.999 1.720 1.810 25,359 +0.10(+5.85%)
Dec 28, 2022 1.859 2.150 1.701 1.710 33,108 -0.21(-10.75%)
Dec 27, 2022 2.050 2.200 1.870 1.916 41,949 -0.19(-9.19%)
Dec 23, 2022 2.185 2.400 2.000 2.110 41,463 +0.02(+1.20%)
Dec 22, 2022 2.192 2.327 2.000 2.085 26,464 -0.17(-7.74%)
Dec 21, 2022 2.140 2.400 2.140 2.260 23,898 +0.12(+5.71%)
Dec 20, 2022 2.596 2.596 2.111 2.138 66,356 -0.46(-17.77%)
Dec 19, 2022 2.795 2.795 2.320 2.600 73,568 -0.50(-16.13%)
Dec 16, 2022 2.980 3.500 2.750 3.100 107,687 -0.04(-1.31%)
Dec 15, 2022 2.290 3.323 2.290 3.141 179,811 +0.35(+12.58%)
Dec 14, 2022 2.200 2.975 2.051 2.790 225,643 +0.39(+16.06%)
Dec 13, 2022 3.456 4.199 2.350 2.404 1,262,388 -1.14(-32.09%)
Dec 12, 2022 1.700 6.400 1.595 3.540 8,491,429 +1.94(+121.11%)
Dec 09, 2022 1.500 1.700 1.500 1.601 26,825 +0.10(+6.66%)
Dec 08, 2022 1.500 1.689 1.400 1.501 46,522 -0.10(-6.13%)
Dec 07, 2022 1.551 1.699 1.500 1.599 27,455 +0.00(+0.00%)
Dec 06, 2022 2.001 2.090 1.363 1.599 55,442 -0.45(-21.81%)
Dec 05, 2022 2.295 2.301 1.850 2.045 45,526 -0.25(-10.70%)
Dec 02, 2022 2.355 2.547 2.100 2.290 89,102 +0.14(+6.51%)
Dec 01, 2022 2.220 2.500 2.100 2.150 96,622 +0.00(+0.00%)
Nov 30, 2022 2.100 2.399 1.890 2.150 99,014 +0.05(+2.38%)
Nov 29, 2022 1.850 2.500 1.600 2.100 227,110 +0.42(+25.07%)
Nov 28, 2022 1.480 1.900 1.443 1.679 120,608 +0.25(+17.41%)
Nov 25, 2022 1.400 1.600 1.250 1.430 68,773 +0.07(+5.22%)
Nov 23, 2022 1.600 1.980 1.110 1.359 503,748 -0.24(-15.06%)
Nov 22, 2022 2.000 2.000 1.555 1.600 25,704 -0.18(-10.11%)
Nov 21, 2022 1.800 1.900 1.750 1.780 10,440 -0.12(-6.32%)
Nov 18, 2022 1.900 1.900 1.700 1.900 20,819 +0.21(+12.43%)
Nov 17, 2022 1.875 1.900 1.550 1.690 27,282 -0.10(-5.43%)
Nov 16, 2022 1.849 1.940 1.670 1.787 25,500 +0.14(+8.30%)
Nov 15, 2022 1.741 1.918 1.520 1.650 22,780 +0.10(+6.80%)
Nov 14, 2022 1.717 1.717 1.500 1.545 14,064 -0.05(-2.83%)
Nov 11, 2022 1.850 1.850 1.390 1.590 131,084 -0.26(-14.15%)
Nov 10, 2022 2.000 2.100 1.852 1.852 37,961 -0.10(-5.03%)
Nov 09, 2022 2.200 2.200 1.813 1.950 35,056 -0.20(-9.39%)
Nov 08, 2022 2.488 2.488 1.900 2.152 47,962 -0.05(-2.18%)
Nov 07, 2022 2.300 2.400 2.100 2.200 19,942 -0.02(-1.03%)
Nov 04, 2022 2.300 2.300 2.100 2.223 25,074 -0.07(-3.22%)
Nov 03, 2022 2.550 2.550 2.215 2.297 15,742 -0.15(-6.24%)
Nov 02, 2022 2.500 2.627 2.380 2.450 15,728 -0.05(-2.00%)
Nov 01, 2022 2.500 2.700 2.400 2.500 50,638 -0.09(-3.47%)
Oct 31, 2022 2.400 2.800 2.400 2.590 47,656 +0.13(+5.28%)
Oct 28, 2022 2.790 2.799 2.366 2.460 68,300 -0.29(-10.55%)
Oct 27, 2022 3.100 3.200 2.242 2.750 128,521 -0.55(-16.59%)
Oct 26, 2022 5.000 5.000 3.100 3.297 147,980 -0.90(-21.50%)
Oct 25, 2022 4.300 4.700 3.611 4.200 187,280 +0.60(+16.67%)
Oct 24, 2022 4.068 6.390 3.311 3.600 577,740 -0.27(-7.10%)
Oct 21, 2022 3.316 4.100 3.010 3.875 19,178 +0.60(+18.28%)
Oct 20, 2022 3.000 3.690 3.000 3.276 1,474 +0.26(+8.51%)
Oct 19, 2022 3.182 3.500 3.010 3.019 1,905 -0.33(-9.93%)
Oct 18, 2022 3.490 3.490 2.990 3.352 7,973 +0.20(+6.41%)
Oct 17, 2022 3.380 3.609 2.808 3.150 4,426 -0.24(-7.08%)
Oct 14, 2022 3.400 3.446 3.000 3.390 2,419 -0.00(-0.12%)
Oct 13, 2022 3.230 3.636 3.000 3.394 6,690 +0.02(+0.50%)
Oct 12, 2022 3.500 3.990 3.123 3.377 5,825 +0.07(+1.99%)
Oct 11, 2022 3.598 3.663 3.200 3.311 6,232 -0.22(-6.20%)
Oct 10, 2022 4.200 4.200 3.202 3.530 2,312 +0.09(+2.53%)
Oct 07, 2022 3.500 3.638 3.288 3.443 7,563 +0.14(+4.33%)
Oct 06, 2022 3.900 3.897 3.100 3.300 15,320 +0.30(+10.00%)
Oct 05, 2022 3.900 3.900 2.780 3.000 25,924 -0.74(-19.87%)
Oct 04, 2022 4.310 4.310 3.450 3.744 15,869 +0.04(+1.19%)
Oct 03, 2022 4.200 4.200 3.651 3.700 954 -0.01(-0.27%)
Sep 30, 2022 3.830 4.000 3.600 3.710 2,782 -0.24(-6.08%)
Sep 29, 2022 4.200 4.211 3.830 3.950 2,317 -0.25(-5.95%)
Sep 28, 2022 4.250 4.251 3.830 4.200 1,478 -0.17(-3.89%)
Sep 27, 2022 3.701 4.554 3.701 4.370 3,000 +0.33(+8.03%)
Sep 26, 2022 4.200 4.201 3.750 4.045 6,216 +0.02(+0.60%)
Sep 23, 2022 4.549 4.774 3.960 4.021 6,654 -0.67(-14.26%)
Sep 22, 2022 4.100 4.950 3.800 4.690 21,204 +0.59(+14.39%)
Sep 21, 2022 4.126 4.435 4.100 4.100 15,334 +0.00(+0.00%)
Sep 20, 2022 4.489 4.570 4.100 4.100 2,134 -0.30(-6.82%)
Sep 19, 2022 4.514 4.930 4.355 4.400 3,564 -0.10(-2.22%)
Sep 16, 2022 5.000 5.186 4.500 4.500 7,584 -0.60(-11.76%)
Sep 15, 2022 5.400 5.474 5.001 5.100 5,072 -0.29(-5.38%)
Sep 14, 2022 5.300 5.500 5.000 5.390 11,341 +0.29(+5.69%)
Sep 13, 2022 5.278 5.287 4.303 5.100 11,060 +0.18(+3.74%)
Sep 12, 2022 5.174 5.287 4.910 4.916 1,703 -0.13(-2.63%)
Sep 09, 2022 5.100 5.350 4.910 5.049 6,523 +0.25(+5.19%)
Sep 08, 2022 4.800 5.100 4.500 4.800 4,940 +0.15(+3.16%)
Sep 07, 2022 4.892 5.000 4.451 4.653 21,895 -0.15(-3.06%)
Sep 06, 2022 5.099 5.257 4.707 4.800 8,160 -0.40(-7.64%)
Sep 02, 2022 5.000 5.298 4.770 5.197 10,880 -0.10(-1.92%)
Sep 01, 2022 5.643 5.643 4.800 5.299 14,172 +0.10(+1.88%)
Aug 31, 2022 5.200 5.315 4.707 5.201 8,295 +0.01(+0.27%)
Aug 30, 2022 5.238 5.322 5.000 5.187 7,276 -0.21(-3.94%)
Aug 29, 2022 5.000 7.200 4.750 5.400 44,628 +0.11(+2.02%)
Aug 26, 2022 5.184 6.600 4.800 5.293 95,254 +0.11(+2.10%)
Aug 25, 2022 5.377 5.377 4.900 5.184 12,507 -0.11(-2.02%)
Aug 24, 2022 5.200 5.500 4.900 5.291 22,756 +0.19(+3.64%)
Aug 23, 2022 6.000 6.000 4.885 5.105 28,820 -0.89(-14.92%)
Aug 22, 2022 6.200 6.900 6.000 6.000 3,445 -0.27(-4.37%)
Aug 19, 2022 7.000 7.300 6.200 6.274 13,841 -0.65(-9.41%)
Aug 18, 2022 7.230 7.405 6.561 6.926 3,818 -0.30(-4.20%)
Aug 17, 2022 7.000 7.499 6.500 7.230 8,447 +0.23(+3.29%)
Aug 16, 2022 6.990 7.500 6.990 7.000 5,073 -0.38(-5.15%)
Aug 15, 2022 6.900 7.420 6.710 7.380 4,269 +0.46(+6.57%)
Aug 12, 2022 7.450 7.450 6.700 6.925 4,531 -0.53(-7.05%)
Aug 11, 2022 7.302 7.659 6.636 7.450 5,052 +0.15(+2.05%)
Aug 10, 2022 7.202 7.399 7.043 7.300 1,887 -0.30(-3.96%)
Aug 09, 2022 7.202 7.926 7.202 7.601 3,879 +0.10(+1.39%)
Aug 08, 2022 7.266 7.507 7.163 7.497 2,287 +0.13(+1.71%)
Aug 05, 2022 6.700 7.371 6.505 7.371 5,538 +0.07(+1.00%)
Aug 04, 2022 7.400 7.400 6.900 7.298 3,824 +0.04(+0.54%)
Aug 03, 2022 7.000 7.428 6.458 7.259 14,680 +0.46(+6.75%)
Aug 02, 2022 6.800 6.900 6.301 6.800 1,161 -0.15(-2.16%)
Aug 01, 2022 6.546 7.100 6.285 6.950 2,938 +0.33(+5.03%)
Jul 29, 2022 6.763 7.100 6.301 6.617 3,309 -0.49(-6.95%)
Jul 28, 2022 6.700 7.111 6.190 7.111 4,244 +0.73(+11.46%)
Jul 27, 2022 6.400 6.426 6.140 6.380 3,600 +0.08(+1.27%)
Jul 26, 2022 6.500 6.641 6.300 6.300 6,335 -0.38(-5.69%)
Jul 25, 2022 7.200 7.192 6.300 6.680 6,124 -0.12(-1.76%)
Jul 22, 2022 7.179 7.179 6.303 6.800 7,591 +0.18(+2.69%)
Jul 21, 2022 6.936 7.100 6.300 6.622 4,809 -0.18(-2.62%)
Jul 20, 2022 7.100 7.110 6.793 6.800 10,574 -0.29(-4.13%)
Jul 19, 2022 8.102 8.788 6.500 7.093 30,615 -1.31(-15.56%)
Jul 18, 2022 8.000 8.400 7.800 8.400 1,937 +0.33(+4.09%)
Jul 15, 2022 8.370 8.998 8.000 8.070 1,684 -0.30(-3.61%)
Jul 14, 2022 9.240 9.240 8.011 8.372 5,588 -0.43(-4.86%)
Jul 13, 2022 9.200 9.278 8.300 8.800 5,839 +0.13(+1.55%)
Jul 12, 2022 9.800 9.827 8.530 8.666 9,539 -1.13(-11.57%)
Jul 11, 2022 11.50 11.90 9.712 9.800 32,312 -1.10(-10.09%)
Jul 08, 2022 10.80 11.40 10.20 10.90 5,516 +0.08(+0.75%)
Jul 07, 2022 10.50 11.30 10.40 10.82 5,150 -0.18(-1.65%)
Jul 06, 2022 10.90 11.30 9.833 11.00 5,279 +0.50(+4.76%)
Jul 05, 2022 9.040 10.60 9.040 10.50 7,695 +0.40(+3.96%)
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.