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 -0.090 (-6.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
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%)
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.