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 )

1.206 +0.006 (+0.47%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 30, 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 (%)
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%)
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%)
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.