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:

Healthcare Triangle Inc (NQ: HCTI )

1.060 -0.100 (-8.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2022 1.160 1.214 1.060 1.060 101,623 -0.10(-8.62%)
Jun 27, 2022 0.9900 1.200 0.9920 1.160 277,659 +0.16(+16.00%)
Jun 24, 2022 1.080 1.090 1.000 1.000 171,222 -0.08(-7.41%)
Jun 23, 2022 1.100 1.160 1.030 1.080 214,641 -0.05(-4.42%)
Jun 22, 2022 1.110 1.180 1.040 1.130 1,284,568 +0.01(+0.89%)
Jun 21, 2022 1.500 1.680 1.120 1.120 23,652,560 +0.22(+24.44%)
Jun 17, 2022 0.9405 1.090 0.8923 0.9000 311,883 -0.01(-1.23%)
Jun 16, 2022 0.8380 0.9799 0.7500 0.9112 68,665 +0.06(+7.23%)
Jun 15, 2022 0.8799 0.8950 0.8000 0.8498 113,808 -0.03(-3.42%)
Jun 14, 2022 0.8325 0.9042 0.8325 0.8799 16,403 -0.01(-1.10%)
Jun 13, 2022 0.7944 0.9039 0.7000 0.8897 56,267 -0.03(-2.75%)
Jun 10, 2022 0.8600 0.9150 0.8007 0.9149 54,493 +0.05(+6.38%)
Jun 09, 2022 0.8100 0.8600 0.8000 0.8600 7,585 +0.05(+5.87%)
Jun 08, 2022 0.7527 0.8399 0.7499 0.8123 48,008 +0.05(+6.46%)
Jun 07, 2022 0.6800 0.7950 0.6800 0.7630 53,966 +0.03(+3.99%)
Jun 06, 2022 0.7022 0.7337 0.6757 0.7337 67,376 +0.03(+4.49%)
Jun 03, 2022 0.7100 0.7100 0.6501 0.7022 54,746 -0.04(-4.92%)
Jun 02, 2022 0.7000 0.7400 0.7000 0.7385 40,717 +0.01(+0.81%)
Jun 01, 2022 0.7030 0.7500 0.7001 0.7326 75,169 -0.01(-1.00%)
May 31, 2022 0.8100 0.8100 0.7300 0.7400 95,785 -0.07(-8.84%)
May 27, 2022 0.7800 0.8597 0.7730 0.8118 116,186 -0.07(-8.05%)
May 26, 2022 0.7600 1.120 0.7565 0.8829 2,264,864 +0.21(+31.76%)
May 25, 2022 0.6543 0.6997 0.6542 0.6701 8,144 +0.01(+2.21%)
May 24, 2022 0.7295 0.7295 0.6101 0.6556 28,177 -0.05(-7.65%)
May 23, 2022 0.6998 0.7102 0.6989 0.7099 1,195 -0.03(-3.41%)
May 20, 2022 0.7649 0.7649 0.7350 0.7350 1,803 -0.02(-2.03%)
May 19, 2022 0.7326 0.7543 0.7326 0.7502 2,988 +0.00(+0.03%)
May 18, 2022 0.7651 0.7825 0.7484 0.7500 18,957 +0.06(+8.13%)
May 17, 2022 0.6801 0.6969 0.6800 0.6936 18,726 +0.02(+3.41%)
May 16, 2022 0.7100 0.7100 0.6703 0.6707 7,838 +0.02(+3.20%)
May 13, 2022 0.6120 0.7699 0.6103 0.6499 30,436 +0.01(+1.23%)
May 12, 2022 0.6900 0.6900 0.6420 0.6420 8,011 -0.03(-5.06%)
May 11, 2022 0.6800 0.7000 0.6700 0.6762 11,634 -0.01(-2.00%)
May 10, 2022 0.7050 0.7098 0.6900 0.6900 4,303 +0.02(+3.31%)
May 09, 2022 0.7100 0.7199 0.6600 0.6679 52,934 -0.03(-4.98%)
May 06, 2022 0.7220 0.7890 0.6670 0.7029 59,970 -0.06(-7.51%)
May 05, 2022 0.7600 0.7900 0.7600 0.7600 45,031 -0.02(-1.94%)
May 04, 2022 0.8000 0.8000 0.7500 0.7750 7,674 +0.02(+3.28%)
May 03, 2022 0.7665 0.8218 0.7215 0.7504 16,265 +0.04(+5.53%)
May 02, 2022 0.8145 0.8145 0.7100 0.7111 45,474 -0.06(-8.34%)
Apr 29, 2022 0.8095 0.8095 0.7600 0.7758 34,589 +0.02(+2.74%)
Apr 28, 2022 0.8051 0.8276 0.7551 0.7551 45,112 -0.03(-3.28%)
Apr 27, 2022 0.8500 0.8968 0.7801 0.7807 140,982 -0.02(-2.76%)
Apr 26, 2022 0.8600 0.8775 0.7727 0.8029 63,980 -0.06(-6.72%)
Apr 25, 2022 0.9003 0.9063 0.8500 0.8607 124,782 -0.06(-6.46%)
Apr 22, 2022 0.9841 1.210 0.8648 0.9201 885,305 -0.11(-10.67%)
Apr 21, 2022 1.057 1.110 0.9813 1.030 102,107 -0.06(-5.50%)
Apr 20, 2022 1.280 1.280 1.030 1.090 481,418 -0.06(-5.22%)
Apr 19, 2022 1.090 1.150 0.9899 1.150 43,279 +0.10(+9.52%)
Apr 18, 2022 1.200 1.200 0.9170 1.050 74,428 -0.08(-7.09%)
Apr 14, 2022 1.190 1.190 1.110 1.130 6,603 -0.05(-4.06%)
Apr 13, 2022 1.150 1.250 1.107 1.178 4,564 +0.02(+1.55%)
Apr 12, 2022 1.160 1.160 1.120 1.160 14,605 +0.01(+0.80%)
Apr 11, 2022 1.250 1.250 1.150 1.151 4,988 -0.04(-3.30%)
Apr 08, 2022 1.200 1.200 1.093 1.190 15,014 +0.11(+10.19%)
Apr 07, 2022 1.150 1.257 1.070 1.080 25,182 -0.14(-11.48%)
Apr 06, 2022 1.020 1.369 1.010 1.220 77,821 +0.07(+6.18%)
Apr 05, 2022 1.330 1.330 1.149 1.149 27,856 -0.07(-5.43%)
Apr 04, 2022 1.170 1.280 1.170 1.215 11,768 -0.02(-2.02%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.