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 )

1.320 UNCHANGED
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 18, 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 (%)
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%)
Jul 01, 2022 10.10 11.10 9.720 10.10 3,681 +0.10(+1.00%)
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%)
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.