Healthcare Triangle Stock Price History
NASDAQ: HCTITechnologyEDP ServicesUSD
0.4834-0.0221 (-4.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HCTI price history at a glance
The price history for Healthcare Triangle (HCTI) on this page begins on October 11, 2021, when the stock closed at $521,406.00; it most recently closed at $0.4834 on October 5, 2026. The highest price in this record is $649,890.00, reached on October 11, 2021; the latest close is 100.0% below that peak. Across the 4 complete calendar years in the table, HCTI finished higher in 1 and lower in 3. Its best year was 2023 (+52.5%) and its worst was 2025 (-99.8%).
Over roughly 5 years the share price changed -100.0%, a -93.8% compound annual price return (excluding dividends). In the last 12 months alone, HCTI has lost 99.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $649,890.00
- Date of high
- Oct 11, 2021
- Low since 2021
- $0.4551
- Date of low
- Oct 5, 2026
- 52-week high
- $188.40
- 52-week low
- $0.455
- IPO year
- 2021
- Last close
- $0.4834
HCTI returns
1 week
-33.32%
1 month
-35.55%
3 months
-72.53%
6 months
-79.86%
Year to date
-98.73%
1 year
-99.71%
3 years
-100.00%
5 years
-100.00%
HCTI price return, excluding dividends.
HCTI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.4834 | -98.68% |
| 2025 | 36.60 | -99.80% |
| 2024 | 17,928.00 | -56.28% |
| 2023 | 41,010.30 | +52.50% |
| 2022 | 26,892.00 | -90.06% |
| 2021* | 270,414.00 | -48.14% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
HCTI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.502 | 0.5101 | 0.4551 | 0.4834 | -4.35% | |
| 0.558 | 0.558 | 0.5054 | 0.5054 | -10.36% | |
| 0.5393 | 0.5866 | 0.50 | 0.5638 | +1.40% | |
| 0.595 | 0.595 | 0.553 | 0.556 | -8.40% | |
| 0.60 | 0.607 | 0.58 | 0.607 | -16.28% | |
| 0.735 | 0.735 | 0.69 | 0.725 | +3.28% | |
| 0.70 | 0.722 | 0.681 | 0.702 | -2.23% | |
| 0.656 | 0.93 | 0.65 | 0.718 | +8.46% | |
| 0.729 | 0.748 | 0.657 | 0.662 | -11.73% | |
| 0.75 | 0.79 | 0.71 | 0.75 | -3.60% | |
| 0.748 | 0.79 | 0.703 | 0.778 | +6.58% | |
| 0.789 | 0.79 | 0.65 | 0.73 | -19.87% | |
| 1.11 | 3.15 | 0.89 | 0.911 | +5.32% | |
| 0.795 | 0.87 | 0.78 | 0.865 | +10.90% | |
| 0.776 | 0.845 | 0.77 | 0.78 | +0.65% | |
| 0.729 | 0.80 | 0.72 | 0.775 | +9.15% | |
| 0.73 | 0.75 | 0.68 | 0.71 | +2.90% | |
| 0.72 | 0.737 | 0.682 | 0.69 | -2.82% | |
| 0.769 | 0.769 | 0.71 | 0.71 | -4.44% | |
| 0.733 | 0.77 | 0.72 | 0.743 | -0.40% | |
| 0.765 | 0.777 | 0.74 | 0.746 | +0.27% | |
| 0.75 | 0.78 | 0.725 | 0.744 | -0.80% | |
| 0.807 | 0.807 | 0.725 | 0.75 | -4.82% | |
| 0.801 | 0.801 | 0.77 | 0.788 | -0.38% | |
| 0.867 | 0.867 | 0.771 | 0.791 | -7.81% | |
| 0.894 | 1.01 | 0.84 | 0.858 | +4.63% | |
| 0.825 | 0.833 | 0.808 | 0.82 | +1.23% | |
| 0.823 | 0.84 | 0.801 | 0.81 | -1.82% | |
| 0.86 | 0.86 | 0.822 | 0.825 | -2.25% | |
| 0.85 | 0.889 | 0.83 | 0.844 | +0.72% | |
| 0.89 | 0.89 | 0.825 | 0.838 | -3.46% | |
| 0.838 | 0.87 | 0.838 | 0.868 | +4.08% | |
| 0.85 | 0.855 | 0.83 | 0.834 | -1.30% | |
| 0.889 | 0.89 | 0.825 | 0.845 | -3.87% | |
| 0.93 | 0.977 | 0.863 | 0.879 | -6.49% | |
| 1.00 | 1.00 | 0.92 | 0.94 | -3.59% | |
| 1.10 | 1.10 | 0.974 | 0.975 | -8.88% | |
| 1.15 | 1.15 | 1.06 | 1.07 | -9.32% | |
| 1.20 | 1.23 | 1.11 | 1.18 | -2.48% | |
| 1.43 | 1.45 | 1.19 | 1.21 | -30.06% | |
| 1.30 | 2.30 | 1.27 | 1.73 | +39.52% | |
| 1.25 | 1.26 | 1.21 | 1.24 | -2.36% | |
| 1.25 | 1.28 | 1.21 | 1.27 | +1.60% | |
| 1.25 | 1.27 | 1.20 | 1.25 | 0.00% | |
| 1.21 | 1.25 | 1.16 | 1.25 | +5.04% | |
| 1.16 | 1.35 | 1.05 | 1.19 | +10.19% | |
| 1.08 | 1.09 | 1.04 | 1.08 | -0.92% | |
| 1.02 | 1.14 | 1.01 | 1.09 | +6.86% | |
| 1.10 | 1.13 | 1.00 | 1.02 | -7.27% | |
| 1.15 | 1.15 | 1.09 | 1.10 | -3.93% | |
| 1.60 | 1.60 | 1.12 | 1.15 | -26.60% | |
| 1.64 | 1.64 | 1.53 | 1.56 | -4.29% | |
| 1.71 | 1.71 | 1.58 | 1.63 | -4.12% | |
| 1.58 | 1.75 | 1.46 | 1.70 | +4.94% | |
| 1.70 | 1.70 | 1.62 | 1.62 | -5.26% | |
| 1.74 | 1.74 | 1.69 | 1.71 | -2.84% | |
| 1.77 | 1.78 | 1.71 | 1.76 | -1.12% | |
| 1.78 | 1.78 | 1.70 | 1.78 | +0.56% | |
| 1.80 | 1.82 | 1.76 | 1.77 | -3.80% | |
| 1.84 | 1.89 | 1.79 | 1.84 | -2.65% | |
| 1.88 | 1.95 | 1.85 | 1.89 | 0.00% | |
| 1.75 | 1.90 | 1.75 | 1.89 | +8.62% | |
| 1.76 | 1.76 | 1.70 | 1.74 | -1.69% | |
| 1.72 | 1.80 | 1.72 | 1.77 | +0.57% | |
| 1.94 | 1.97 | 1.74 | 1.76 | -7.85% | |
| 1.70 | 2.00 | 1.70 | 1.91 | +12.35% | |
| 1.82 | 1.82 | 1.67 | 1.70 | -5.03% | |
| 1.94 | 1.94 | 1.78 | 1.79 | -8.21% | |
| 1.90 | 1.95 | 1.85 | 1.95 | +3.17% | |
| 1.94 | 1.94 | 1.87 | 1.89 | -2.58% | |
| 1.79 | 1.97 | 1.73 | 1.94 | +7.18% | |
| 1.87 | 1.89 | 1.76 | 1.81 | -3.72% | |
| 1.98 | 1.98 | 1.77 | 1.88 | -7.84% | |
| 1.99 | 2.06 | 1.92 | 2.04 | +6.25% | |
| 1.96 | 1.96 | 1.88 | 1.92 | +1.05% | |
| 2.06 | 2.09 | 1.90 | 1.90 | -9.95% | |
| 2.10 | 2.22 | 2.05 | 2.11 | +0.48% | |
| 2.24 | 2.25 | 2.06 | 2.10 | -4.11% | |
| 2.26 | 2.39 | 2.19 | 2.19 | -1.35% | |
| 2.33 | 2.36 | 2.22 | 2.22 | -3.48% | |
| 2.24 | 2.39 | 2.24 | 2.30 | +3.14% | |
| 2.25 | 2.35 | 2.20 | 2.23 | 0.00% | |
| 2.42 | 2.44 | 2.23 | 2.23 | -8.23% | |
| 2.30 | 2.45 | 2.28 | 2.43 | +3.85% | |
| 2.34 | 2.39 | 2.30 | 2.34 | -0.85% | |
| 2.35 | 2.40 | 2.26 | 2.36 | +4.42% | |
| 2.24 | 2.38 | 2.16 | 2.26 | 0.00% | |
| 2.36 | 2.42 | 2.17 | 2.26 | -6.61% | |
| 2.36 | 2.48 | 2.31 | 2.42 | +2.98% | |
| 2.46 | 2.46 | 2.32 | 2.35 | -5.62% | |
| 2.56 | 2.56 | 2.45 | 2.49 | -3.49% | |
| 2.57 | 2.59 | 2.51 | 2.58 | 0.00% | |
| 2.58 | 2.63 | 2.52 | 2.58 | -1.15% | |
| 2.39 | 2.61 | 2.37 | 2.61 | +7.85% | |
| 2.41 | 2.43 | 2.31 | 2.42 | +0.41% | |
| 2.37 | 2.48 | 2.31 | 2.41 | 0.00% | |
| 2.36 | 2.45 | 2.34 | 2.41 | +1.90% | |
| 2.34 | 2.42 | 2.30 | 2.37 | -0.21% | |
| 2.18 | 2.37 | 2.16 | 2.37 | +6.76% | |
| 2.18 | 2.23 | 2.18 | 2.22 | 0.00% | |
| 2.17 | 2.30 | 2.15 | 2.22 | +2.30% | |
| 2.17 | 2.32 | 2.11 | 2.17 | -4.82% | |
| 2.29 | 2.43 | 2.11 | 2.28 | +4.11% | |
| 2.20 | 2.21 | 2.13 | 2.19 | -0.90% | |
| 2.10 | 2.21 | 2.09 | 2.21 | +4.25% | |
| 2.23 | 2.25 | 2.10 | 2.12 | -6.19% | |
| 2.30 | 2.32 | 2.19 | 2.26 | -2.59% | |
| 2.38 | 2.45 | 2.25 | 2.32 | -2.52% | |
| 2.29 | 2.44 | 2.26 | 2.38 | +3.93% | |
| 2.25 | 2.30 | 2.20 | 2.29 | +3.62% | |
| 2.25 | 2.33 | 2.20 | 2.21 | -3.91% | |
| 2.28 | 2.35 | 2.22 | 2.30 | +1.32% | |
| 2.11 | 2.34 | 2.11 | 2.27 | +5.58% | |
| 2.15 | 2.15 | 2.06 | 2.15 | -1.38% | |
| 2.24 | 2.24 | 2.15 | 2.18 | -2.24% | |
| 2.20 | 2.27 | 2.11 | 2.23 | +1.83% | |
| 2.28 | 2.28 | 2.10 | 2.19 | -2.67% | |
| 2.60 | 2.63 | 2.20 | 2.25 | -9.27% | |
| 2.44 | 2.56 | 2.44 | 2.48 | +2.06% | |
| 2.47 | 2.49 | 2.36 | 2.43 | -1.62% | |
| 2.47 | 2.50 | 2.40 | 2.47 | 0.00% | |
| 2.49 | 2.55 | 2.39 | 2.47 | +0.82% | |
| 2.46 | 2.51 | 2.38 | 2.45 | -3.16% | |
| 2.52 | 2.65 | 2.42 | 2.53 | -2.69% | |
| 2.51 | 2.62 | 2.45 | 2.60 | +3.17% | |
| 2.40 | 2.53 | 2.30 | 2.52 | +5.00% | |
| 2.35 | 2.42 | 2.26 | 2.40 | +1.69% | |
| 2.41 | 2.50 | 2.24 | 2.36 | -3.28% | |
| 2.55 | 2.58 | 2.33 | 2.44 | -3.17% | |
| 2.34 | 2.54 | 2.31 | 2.52 | +4.13% | |
| 2.40 | 2.52 | 2.33 | 2.42 | -2.02% | |
| 2.50 | 2.58 | 2.28 | 2.47 | -2.76% | |
| 2.60 | 2.65 | 2.50 | 2.54 | -5.58% | |
| 2.68 | 2.83 | 2.62 | 2.69 | -1.47% | |
| 2.59 | 2.92 | 2.57 | 2.73 | +1.11% | |
| 2.73 | 2.85 | 2.60 | 2.70 | -2.88% | |
| 3.18 | 3.28 | 2.75 | 2.78 | -4.79% | |
| 2.75 | 2.95 | 2.65 | 2.92 | +11.45% | |
| 2.76 | 2.86 | 2.62 | 2.62 | -10.27% | |
| 2.68 | 3.00 | 2.62 | 2.92 | +11.45% | |
| 2.72 | 2.78 | 2.60 | 2.62 | -4.73% | |
| 2.79 | 2.92 | 2.66 | 2.75 | -3.17% | |
| 2.97 | 3.09 | 2.71 | 2.84 | -4.70% | |
| 2.74 | 3.10 | 2.67 | 2.98 | +14.18% | |
| 3.10 | 3.36 | 2.61 | 2.61 | -9.06% | |
| 2.94 | 3.04 | 2.86 | 2.87 | -2.05% | |
| 3.04 | 3.11 | 2.73 | 2.93 | -4.25% | |
| 2.72 | 3.29 | 2.72 | 3.06 | +12.50% | |
| 2.73 | 2.77 | 2.60 | 2.72 | -0.37% | |
| 2.68 | 2.74 | 2.50 | 2.73 | +1.11% | |
| 2.65 | 2.70 | 2.52 | 2.70 | -1.46% | |
| 2.69 | 2.77 | 2.55 | 2.74 | +2.62% | |
| 2.90 | 2.97 | 2.46 | 2.67 | -7.93% | |
| 3.30 | 3.35 | 2.83 | 2.90 | -17.61% | |
| 3.81 | 3.85 | 3.35 | 3.52 | -14.98% | |
| 5.32 | 5.50 | 3.85 | 4.14 | -17.53% | |
| 8.18 | 8.85 | 4.78 | 5.02 | -13.60% | |
| 5.78 | 6.39 | 5.52 | 5.81 | -1.02% | |
| 5.27 | 5.98 | 5.24 | 5.87 | +9.62% | |
| 5.82 | 6.00 | 5.30 | 5.36 | -8.77% | |
| 6.84 | 6.96 | 5.71 | 5.87 | -14.56% | |
| 7.24 | 7.54 | 6.70 | 6.87 | -7.16% | |
| 7.23 | 7.67 | 7.20 | 7.40 | -3.77% | |
| 7.31 | 8.20 | 7.31 | 7.69 | -9.85% | |
| 7.01 | 8.90 | 7.00 | 8.53 | +17.98% | |
| 8.01 | 8.07 | 7.00 | 7.23 | -8.71% | |
| 8.21 | 8.31 | 7.30 | 7.92 | -4.35% | |
| 8.90 | 9.97 | 7.77 | 8.28 | -8.00% | |
| 9.00 | 9.30 | 8.22 | 9.00 | -2.60% | |
| 12.96 | 13.80 | 9.24 | 9.24 | -29.03% | |
| 13.98 | 14.58 | 13.02 | 13.02 | -6.87% | |
| 14.10 | 14.34 | 12.60 | 13.98 | -3.32% | |
| 14.82 | 15.00 | 13.38 | 14.46 | -6.23% | |
| 15.96 | 16.26 | 15.00 | 15.42 | -1.53% | |
| 15.78 | 17.82 | 15.00 | 15.66 | -13.86% | |
| 23.76 | 24.06 | 16.20 | 18.18 | +0.66% | |
| 15.12 | 18.30 | 15.00 | 18.06 | +10.26% | |
| 16.32 | 17.40 | 15.00 | 16.38 | -5.86% | |
| 16.92 | 17.88 | 16.20 | 17.40 | -8.52% | |
| 19.80 | 19.98 | 17.40 | 19.02 | -14.09% | |
| 36.18 | 38.22 | 18.72 | 22.14 | -7.75% | |
| 24.78 | 27.00 | 23.88 | 24.00 | -5.44% | |
| 27.54 | 30.78 | 24.72 | 25.38 | -6.62% | |
| 28.14 | 28.14 | 25.86 | 27.18 | +0.67% | |
| 26.52 | 29.58 | 26.40 | 27.00 | +1.35% | |
| 27.96 | 28.50 | 25.80 | 26.64 | -5.93% | |
| 29.70 | 29.94 | 27.00 | 28.32 | -6.72% | |
| 31.20 | 31.20 | 28.80 | 30.36 | -2.13% | |
| 31.20 | 33.60 | 30.12 | 31.02 | -5.14% | |
| 33.54 | 33.54 | 30.78 | 32.70 | -4.22% | |
| 35.76 | 36.00 | 32.40 | 34.14 | -5.17% | |
| 32.16 | 36.00 | 29.76 | 36.00 | +9.89% | |
| 38.16 | 38.40 | 29.40 | 32.76 | -10.49% | |
| 36.96 | 39.24 | 32.52 | 36.60 | -3.63% | |
| 47.40 | 48.00 | 36.00 | 37.98 | -21.95% | |
| 58.68 | 58.68 | 48.60 | 48.66 | -16.82% | |
| 67.80 | 68.40 | 57.00 | 58.50 | -15.22% | |
| 71.40 | 73.74 | 67.20 | 69.00 | -3.36% | |
| 73.20 | 74.40 | 67.20 | 71.40 | -3.25% | |
| 81.60 | 84.00 | 73.80 | 73.80 | -8.21% | |
| 112.80 | 114.60 | 77.40 | 80.40 | -30.57% | |
| 112.80 | 118.20 | 111.00 | 115.80 | +0.52% | |
| 120.60 | 122.40 | 111.06 | 115.20 | -2.29% | |
| 124.80 | 125.40 | 117.60 | 117.90 | -5.98% | |
| 133.20 | 136.80 | 121.80 | 125.40 | -7.93% | |
| 148.80 | 151.80 | 135.60 | 136.20 | -2.99% | |
| 147.60 | 147.90 | 138.60 | 140.40 | -4.88% | |
| 150.00 | 154.80 | 141.00 | 147.60 | -3.15% | |
| 136.80 | 154.80 | 133.86 | 152.40 | +11.89% | |
| 138.00 | 138.00 | 130.20 | 136.20 | -2.99% | |
| 135.60 | 141.60 | 131.34 | 140.40 | +6.85% | |
| 142.80 | 152.40 | 124.20 | 131.40 | -4.78% | |
| 135.60 | 139.80 | 133.20 | 138.00 | +3.60% | |
| 124.20 | 133.80 | 124.02 | 133.20 | +6.22% | |
| 129.60 | 130.98 | 123.60 | 125.40 | -3.24% | |
| 136.20 | 144.60 | 128.88 | 129.60 | -3.57% | |
| 138.60 | 140.40 | 134.40 | 134.40 | -4.68% | |
| 120.00 | 149.76 | 119.40 | 141.00 | +15.20% | |
| 121.80 | 124.20 | 114.00 | 122.40 | 0.00% | |
| 119.40 | 124.80 | 114.00 | 122.40 | +6.81% | |
| 107.40 | 118.80 | 102.24 | 114.60 | +6.11% | |
| 112.20 | 120.00 | 108.00 | 108.00 | -5.26% | |
| 128.40 | 130.20 | 113.70 | 114.00 | -9.52% | |
| 108.60 | 126.00 | 108.60 | 126.00 | +12.90% | |
| 123.00 | 126.00 | 104.40 | 111.60 | -11.00% | |
| 132.60 | 134.40 | 124.26 | 125.40 | -4.13% | |
| 151.80 | 154.20 | 129.00 | 130.80 | -16.15% | |
| 159.60 | 159.60 | 152.40 | 156.00 | -2.26% | |
| 159.00 | 162.60 | 157.80 | 159.60 | -0.37% | |
| 165.60 | 169.50 | 157.80 | 160.20 | -3.96% | |
| 156.60 | 168.00 | 153.00 | 166.80 | +4.91% | |
| 162.00 | 167.58 | 156.00 | 159.00 | -3.99% | |
| 157.20 | 166.80 | 151.80 | 165.60 | +4.94% | |
| 159.00 | 160.50 | 155.10 | 157.80 | -4.01% | |
| 164.40 | 167.40 | 160.80 | 164.40 | -2.14% | |
| 160.20 | 168.90 | 158.64 | 168.00 | +4.48% | |
| 175.20 | 175.80 | 156.60 | 160.80 | -10.96% | |
| 181.80 | 188.40 | 174.00 | 180.60 | +4.51% | |
| 157.80 | 177.00 | 157.80 | 172.80 | +9.51% | |
| 160.80 | 160.80 | 153.60 | 157.80 | -1.87% | |
| 159.60 | 165.00 | 157.98 | 160.80 | -0.37% | |
| 156.00 | 161.40 | 151.20 | 161.40 | +2.28% | |
| 162.00 | 166.20 | 154.20 | 157.80 | -5.05% | |
| 160.80 | 168.00 | 156.00 | 166.20 | +4.92% | |
| 160.20 | 162.60 | 157.20 | 158.40 | -1.12% | |
| 157.20 | 162.00 | 153.30 | 160.20 | +1.91% | |
| 165.60 | 168.00 | 155.40 | 157.20 | -5.76% | |
| 170.40 | 174.00 | 161.40 | 166.80 | -2.11% | |
| 170.40 | 180.00 | 169.80 | 170.40 | -1.05% | |
| 166.80 | 177.00 | 162.00 | 172.20 | +3.24% | |
| 168.60 | 175.20 | 161.40 | 166.80 | +0.72% | |
| 192.90 | 195.60 | 150.00 | 165.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HCTI chart for longer ranges.