NasdaqCM - BOATS Real Time Price
USD
Healthcare Triangle, Inc. (HCTI)
5.14
-1.18
(-18.67%)
At close: October 30 at 4:00:01 PM EDT
5.25
+0.11
(+2.14%)
Overnight: 10:29:50 PM EST
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.17
6.17
5.14
5.14
5.14
11,900
Oct 29, 2026
6.40
6.73
6.30
6.30
6.30
18,500
Oct 28, 2026
6.74
6.87
6.28
6.43
6.43
18,500
Oct 27, 2026
6.98
7.13
6.58
6.80
6.80
27,200
Oct 26, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
6.85
7.40
6.15
6.84
6.84
51,600
Oct 23, 2026
7.66
7.66
6.62
6.72
6.72
16,455
Oct 22, 2026
7.98
8.16
7.40
7.58
7.58
13,565
Oct 21, 2026
8.30
8.34
7.86
8.30
8.30
7,575
Oct 20, 2026
7.70
8.00
7.24
7.88
7.88
42,175
Oct 19, 2026
8.08
8.08
7.20
7.28
7.28
6,990
Oct 16, 2026
8.46
8.66
7.72
7.96
7.96
5,085
Oct 15, 2026
7.42
8.36
7.42
8.34
8.34
7,695
Oct 14, 2026
8.28
8.64
7.60
7.64
7.64
12,570
Oct 13, 2026
8.68
8.68
8.20
8.36
8.36
9,205
Oct 12, 2026
9.66
9.88
8.28
8.64
8.64
13,330
Oct 9, 2026
10.04
10.20
9.10
9.66
9.66
13,765
Oct 8, 2026
11.16
11.16
10.10
10.10
10.10
11,675
Oct 7, 2026
10.78
11.74
10.00
11.28
11.28
14,225
Oct 6, 2026
11.90
11.90
11.06
11.12
11.12
17,630
Oct 5, 2026
12.00
12.14
11.60
12.14
12.14
46,235
Oct 2, 2026
14.70
14.70
13.80
14.50
14.50
37,245
Oct 1, 2026
14.00
14.44
13.62
14.04
14.04
43,105
Sep 30, 2026
13.12
18.60
13.00
14.36
14.36
1,237,420
Sep 29, 2026
14.58
14.96
13.14
13.24
13.24
30,865
Sep 28, 2026
15.00
15.80
14.20
15.00
15.00
23,655
Sep 25, 2026
14.96
15.80
14.06
15.56
15.56
63,800
Sep 24, 2026
15.78
15.80
13.00
14.60
14.60
134,570
Sep 23, 2026
22.20
63.00
17.80
18.22
18.22
2,720,780
Sep 22, 2026
15.90
17.40
15.60
17.30
17.30
7,415
Sep 21, 2026
15.52
16.90
15.40
15.60
15.60
7,390
Sep 18, 2026
14.58
16.00
14.40
15.50
15.50
17,385
Sep 17, 2026
14.60
15.00
13.60
14.20
14.20
5,740
Sep 16, 2026
14.40
14.74
13.64
13.80
13.80
4,495
Sep 15, 2026
15.38
15.38
14.20
14.20
14.20
2,570
Sep 14, 2026
14.66
15.40
14.40
14.86
14.86
2,045
Sep 11, 2026
15.30
15.54
14.80
14.92
14.92
2,615
Sep 10, 2026
15.00
15.60
14.50
14.88
14.88
3,590
Sep 9, 2026
16.14
16.14
14.50
15.00
15.00
9,935
Sep 8, 2026
16.02
16.02
15.40
15.76
15.76
9,485
Sep 4, 2026
17.34
17.34
15.42
15.82
15.82
20,710
Sep 3, 2026
17.88
20.20
16.80
17.16
17.16
113,390
Sep 2, 2026
16.50
16.66
16.16
16.40
16.40
2,470
Sep 1, 2026
16.46
16.80
16.02
16.20
16.20
6,960
Aug 31, 2026
17.20
17.20
16.44
16.50
16.50
2,890
Aug 28, 2026
17.00
17.78
16.60
16.88
16.88
5,310
Aug 27, 2026
17.80
17.80
16.50
16.76
16.76
8,350
Aug 26, 2026
16.76
17.40
16.76
17.36
17.36
5,910
Aug 25, 2026
17.00
17.10
16.60
16.68
16.68
7,140
Aug 24, 2026
17.78
17.80
16.50
16.90
16.90
11,675
Aug 21, 2026
18.60
19.54
17.26
17.58
17.58
15,535
Aug 20, 2026
20.00
20.00
18.40
18.80
18.80
19,415
Aug 19, 2026
22.00
22.00
19.48
19.50
19.50
27,060
Aug 18, 2026
23.00
23.00
21.20
21.40
21.40
21,975
Aug 17, 2026
24.00
24.60
22.20
23.60
23.60
23,840
Aug 14, 2026
28.60
29.00
23.70
24.20
24.20
85,815
Aug 13, 2026
26.00
46.00
25.30
34.60
34.60
2,261,590
Aug 12, 2026
25.08
25.16
24.20
24.80
24.80
1,710
Aug 11, 2026
25.00
25.56
24.28
25.40
25.40
2,545
Aug 10, 2026
25.00
25.40
24.00
25.00
25.00
3,125
Aug 7, 2026
24.20
25.00
23.20
25.00
25.00
11,040
Aug 6, 2026
23.20
27.00
21.00
23.80
23.80
78,415
Aug 5, 2026
21.60
21.80
20.80
21.60
21.60
3,085
Aug 4, 2026
20.40
22.80
20.20
21.80
21.80
10,900
Aug 3, 2026
22.00
22.60
20.00
20.40
20.40
12,420
Jul 31, 2026
23.00
23.00
21.80
22.00
22.00
10,425
Jul 30, 2026
32.00
32.00
22.40
22.90
22.90
24,050
Jul 29, 2026
32.80
32.80
30.60
31.20
31.20
32,285
Jul 28, 2026
34.20
34.20
31.60
32.60
32.60
3,155
Jul 27, 2026
31.60
35.00
29.26
34.00
34.00
17,870
Jul 24, 2026
34.00
34.00
32.40
32.40
32.40
1,415
Jul 23, 2026
34.70
34.70
33.80
34.20
34.20
1,220
Jul 22, 2026
35.40
35.60
34.20
35.20
35.20
890
Jul 21, 2026
35.60
35.60
34.00
35.60
35.60
930
Jul 20, 2026
36.00
36.40
35.20
35.40
35.40
1,390
Jul 17, 2026
36.80
37.80
35.82
36.80
36.80
1,080
Jul 16, 2026
37.60
39.00
37.00
37.80
37.80
1,630
Jul 15, 2026
35.00
38.00
35.00
37.80
37.80
5,215
Jul 14, 2026
35.20
35.20
34.00
34.80
34.80
2,100
Jul 13, 2026
34.40
36.00
34.40
35.40
35.40
2,815
Jul 10, 2026
38.80
39.40
34.80
35.20
35.20
9,905
Jul 9, 2026
34.00
39.90
34.00
38.20
38.20
60,975
Jul 8, 2026
36.40
36.40
33.40
34.00
34.00
4,620
Jul 7, 2026
38.80
38.80
35.60
35.80
35.80
2,430
Jul 6, 2026
38.00
39.00
37.00
39.00
39.00
2,005
Jul 2, 2026
38.80
38.80
37.40
37.80
37.80
1,855
Jul 1, 2026
35.80
39.40
34.60
38.80
38.80
4,790
Jun 30, 2026
37.40
37.80
35.10
36.20
36.20
2,585
Jun 29, 2026
39.60
39.60
35.40
37.60
37.60
14,150
Jun 26, 2026
39.80
41.14
38.40
40.80
40.80
184,385
Jun 25, 2026
39.20
39.20
37.60
38.40
38.40
1,685
Jun 24, 2026
41.20
41.80
38.00
38.00
38.00
1,980
Jun 23, 2026
42.00
44.40
41.00
42.20
42.20
1,700
Jun 22, 2026
44.80
44.98
41.20
42.00
42.00
3,685
Jun 18, 2026
45.20
47.80
43.80
43.80
43.80
2,250
Jun 17, 2026
46.60
47.20
44.40
44.40
44.40
1,100
Jun 16, 2026
44.80
47.80
44.80
46.00
46.00
2,120
Jun 15, 2026
45.00
47.00
44.02
44.60
44.60
2,035
Jun 12, 2026
48.40
48.80
44.60
44.60
44.60
1,865
Jun 11, 2026
46.00
48.94
45.50
48.60
48.60
1,985
Jun 10, 2026
46.80
47.86
46.00
46.80
46.80
1,455
Jun 9, 2026
47.00
48.00
45.10
47.20
47.20
1,745
Jun 8, 2026
44.80
47.60
43.20
45.20
45.20
2,690
Jun 5, 2026
47.20
48.30
43.40
45.20
45.20
2,645
Jun 4, 2026
47.20
49.60
46.20
48.40
48.40
1,680
Jun 3, 2026
49.20
49.20
46.40
47.00
47.00
2,155
Jun 2, 2026
51.20
51.20
49.00
49.80
49.80
2,715
Jun 1, 2026
51.40
51.80
50.20
51.60
51.60
1,910
May 29, 2026
51.60
52.60
50.40
51.60
51.60
3,070
May 28, 2026
47.80
52.20
47.44
52.20
52.20
4,110
May 27, 2026
48.20
48.54
46.20
48.40
48.40
1,620
May 26, 2026
47.40
49.60
46.20
48.20
48.20
4,945
May 22, 2026
47.20
49.00
46.82
48.20
48.20
3,580
May 21, 2026
46.80
48.40
46.00
47.30
47.30
4,125
May 20, 2026
43.60
47.40
43.20
47.40
47.40
4,875
May 19, 2026
43.60
44.60
43.60
44.40
44.40
1,965
May 18, 2026
43.40
46.00
43.00
44.40
44.40
7,455
May 15, 2026
43.40
46.40
42.22
43.40
43.40
12,535
May 14, 2026
45.80
48.60
42.20
45.60
45.60
190,600
May 13, 2026
44.00
44.20
42.60
43.80
43.80
7,230
May 12, 2026
42.00
44.20
41.80
44.20
44.20
2,145
May 11, 2026
44.60
45.00
42.00
42.40
42.40
4,835
May 8, 2026
46.00
46.40
43.80
45.20
45.20
2,940
May 7, 2026
47.60
49.00
45.00
46.40
46.40
3,550
May 6, 2026
45.80
48.88
45.20
47.60
47.60
6,125
May 5, 2026
45.00
46.00
44.00
45.80
45.80
2,565
May 4, 2026
45.00
46.60
44.00
44.20
44.20
2,185
May 1, 2026
45.60
47.00
44.40
46.00
46.00
3,350
Apr 30, 2026
42.20
46.80
42.20
45.40
45.40
5,075
Apr 29, 2026
43.00
43.00
41.20
43.00
43.00
3,905
Apr 28, 2026
44.80
44.80
43.00
43.60
43.60
3,335
Apr 27, 2026
44.00
45.40
42.20
44.60
44.60
4,625
Apr 24, 2026
45.60
45.60
42.00
43.80
43.80
7,575
Apr 23, 2026
52.00
52.60
44.00
45.00
45.00
35,310
Apr 22, 2026
48.80
51.20
48.80
49.60
49.60
3,655
Apr 21, 2026
49.40
49.80
47.20
48.60
48.60
4,680
Apr 20, 2026
49.40
50.00
48.00
49.40
49.40
3,095
Apr 17, 2026
49.80
51.00
47.80
49.40
49.40
4,560
Apr 16, 2026
49.20
50.20
47.60
49.00
49.00
5,710
Apr 15, 2026
50.40
52.94
48.40
50.60
50.60
8,675
Apr 14, 2026
50.20
52.40
49.00
52.00
52.00
8,160
Apr 13, 2026
48.00
50.60
46.02
50.40
50.40
8,880
Apr 10, 2026
47.00
48.40
45.20
48.00
48.00
10,035
Apr 9, 2026
48.10
50.00
44.80
47.20
47.20
40,040
Apr 8, 2026
51.00
51.60
46.60
48.80
48.80
166,725
Apr 7, 2026
46.80
50.80
46.20
50.40
50.40
7,205
Apr 6, 2026
48.00
50.40
46.60
48.40
48.40
4,865
Apr 2, 2026
50.00
51.58
45.60
49.40
49.40
8,925
Apr 1, 2026
52.00
53.00
50.00
50.80
50.80
7,495
Mar 31, 2026
53.60
56.60
52.40
53.80
53.80
9,875
Mar 30, 2026
51.80
58.40
51.40
54.60
54.60
16,420
Mar 27, 2026
54.60
57.00
52.00
54.00
54.00
22,685
Mar 26, 2026
63.60
65.60
55.00
55.60
55.60
245,960
Mar 25, 2026
55.00
59.00
53.00
58.40
58.40
190,950
Mar 24, 2026
55.10
57.10
52.40
52.40
52.40
3,705
Mar 23, 2026
53.60
60.00
52.40
58.40
58.40
4,395
Mar 20, 2026
54.40
55.60
51.90
52.40
52.40
3,105
Mar 19, 2026
55.80
58.40
53.20
55.00
55.00
2,825
Mar 18, 2026
59.40
61.80
54.20
56.80
56.80
6,370
Mar 17, 2026
54.80
62.00
53.40
59.60
59.60
9,195
Mar 16, 2026
62.00
67.22
52.20
52.20
52.20
15,465
Mar 13, 2026
58.80
60.80
57.20
57.40
57.40
4,410
Mar 12, 2026
60.80
62.20
54.60
58.60
58.60
9,485
Mar 11, 2026
54.40
65.80
54.40
61.20
61.20
31,105
Mar 10, 2026
54.60
55.38
51.98
54.40
54.40
6,230
Mar 9, 2026
53.60
54.80
50.00
54.60
54.60
5,910
Mar 6, 2026
53.00
54.00
50.40
54.00
54.00
7,185
Mar 5, 2026
53.80
55.40
51.00
54.80
54.80
7,050
Mar 4, 2026
58.00
59.40
49.20
53.40
53.40
14,625
Mar 3, 2026
66.00
67.00
56.60
58.00
58.00
20,750
Mar 2, 2026
76.20
77.00
67.00
70.40
70.40
24,685
Feb 27, 2026
106.40
110.00
77.00
82.80
82.80
39,410
Feb 26, 2026
163.60
177.00
95.60
100.40
100.40
721,735
Feb 25, 2026
115.60
127.72
110.48
116.20
116.20
261,735
Feb 24, 2026
105.40
119.60
104.82
117.40
117.40
3,990
Feb 23, 2026
116.40
120.00
106.00
107.10
107.10
1,850
Feb 20, 2026
136.80
139.28
114.20
117.40
117.40
3,940
Feb 19, 2026
144.80
150.88
134.04
137.40
137.40
2,590
Feb 18, 2026
144.60
153.40
144.00
148.00
148.00
2,680
Feb 17, 2026
146.20
164.00
146.20
153.80
153.80
5,225
Feb 13, 2026
140.20
178.00
140.00
170.60
170.60
21,855
Feb 12, 2026
160.20
161.40
140.00
144.60
144.60
6,720
Feb 11, 2026
164.20
166.20
146.00
158.40
158.40
6,305
Feb 10, 2026
1:60
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 10, 2026
178.00
199.40
155.40
165.60
165.60
14,090
Feb 9, 2026
180.00
186.00
164.40
180.00
180.00
4,962
Feb 6, 2026
259.20
276.00
184.80
184.80
184.80
15,393
Feb 5, 2026
279.60
291.60
260.40
260.40
260.40
6,148
Feb 4, 2026
282.00
286.80
252.00
279.60
279.60
3,134
Feb 3, 2026
296.40
300.00
267.60
289.20
289.20
3,673
Feb 2, 2026
319.20
325.20
300.00
308.40
308.40
5,064
Jan 30, 2026
315.60
356.40
300.00
313.20
313.20
9,580
Jan 29, 2026
475.20
481.20
324.00
363.60
363.60
106,729
Jan 28, 2026
302.40
366.00
300.00
361.20
361.20
12,534
Jan 27, 2026
326.40
348.00
300.00
327.60
327.60
5,064
Jan 26, 2026
338.40
357.60
324.00
348.00
348.00
9,621
Jan 23, 2026
396.00
399.60
348.00
380.40
380.40
14,992
Jan 22, 2026
723.60
764.40
374.40
442.80
442.80
223,541
Jan 21, 2026
495.60
540.00
477.60
480.00
480.00
1,303
Jan 20, 2026
550.80
615.60
494.40
507.60
507.60
2,167
Jan 16, 2026
562.80
562.80
517.20
543.60
543.60
488
Jan 15, 2026
530.40
591.60
528.00
540.00
540.00
619
Jan 14, 2026
559.20
570.00
516.00
532.80
532.80
638
Jan 13, 2026
594.00
598.80
540.00
566.40
566.40
631
Jan 12, 2026
624.00
624.00
576.00
607.20
607.20
852
Jan 9, 2026
624.00
672.00
602.40
620.40
620.40
788
Jan 8, 2026
670.80
670.80
615.60
654.00
654.00
1,029
Jan 7, 2026
715.20
720.00
648.00
682.80
682.80
1,019
Jan 6, 2026
643.20
720.00
595.20
720.00
720.00
1,541
Jan 5, 2026
763.20
768.00
588.00
655.20
655.20
1,486
Jan 2, 2026
739.20
784.80
650.40
732.00
732.00
1,177
Dec 31, 2025
948.00
960.00
720.00
759.60
759.60
1,274
Dec 30, 2025
1,173.60
1,173.60
972.00
973.20
973.20
737
Dec 29, 2025
1,356.00
1,368.00
1,140.00
1,170.00
1,170.00
609
Dec 26, 2025
1,428.00
1,474.80
1,344.00
1,380.00
1,380.00
305
Dec 24, 2025
1,464.00
1,488.00
1,344.00
1,428.00
1,428.00
404
Dec 23, 2025
1,632.00
1,680.00
1,476.00
1,476.00
1,476.00
609
Dec 22, 2025
2,256.00
2,292.00
1,548.00
1,608.00
1,608.00
1,447
Dec 19, 2025
2,256.00
2,364.00
2,220.00
2,316.00
2,316.00
164
Dec 18, 2025
2,412.00
2,448.00
2,221.20
2,304.00
2,304.00
210
Dec 17, 2025
2,496.00
2,508.00
2,352.00
2,358.00
2,358.00
127
Dec 16, 2025
2,664.00
2,736.00
2,436.00
2,508.00
2,508.00
198
Dec 15, 2025
2,976.00
3,036.00
2,712.00
2,724.00
2,724.00
153
Dec 12, 2025
2,952.00
2,958.00
2,772.00
2,808.00
2,808.00
161
Dec 11, 2025
3,000.00
3,096.00
2,820.00
2,952.00
2,952.00
370
Dec 10, 2025
2,736.00
3,096.00
2,677.20
3,048.00
3,048.00
1,128
Dec 9, 2025
2,760.00
2,760.00
2,604.00
2,724.00
2,724.00
160
Dec 8, 2025
2,712.00
2,832.00
2,626.80
2,808.00
2,808.00
213
Dec 5, 2025
2,856.00
3,048.00
2,484.00
2,628.00
2,628.00
765
Dec 4, 2025
2,712.00
2,796.00
2,664.00
2,760.00
2,760.00
114
Dec 3, 2025
2,484.00
2,676.00
2,480.40
2,664.00
2,664.00
137
Dec 2, 2025
2,592.00
2,619.60
2,472.00
2,508.00
2,508.00
93
Dec 1, 2025
2,724.00
2,892.00
2,577.60
2,592.00
2,592.00
130
Nov 28, 2025
2,772.00
2,808.00
2,688.00
2,688.00
2,688.00
79
Nov 26, 2025
2,400.00
2,995.20
2,388.00
2,820.00
2,820.00
564
Nov 25, 2025
2,436.00
2,484.00
2,280.00
2,448.00
2,448.00
125
Nov 24, 2025
2,388.00
2,496.00
2,280.00
2,448.00
2,448.00
197
Nov 21, 2025
2,148.00
2,376.00
2,044.80
2,292.00
2,292.00
192
Nov 20, 2025
2,244.00
2,400.00
2,160.00
2,160.00
2,160.00
224
Nov 19, 2025
2,568.00
2,604.00
2,274.00
2,280.00
2,280.00
312
Nov 18, 2025
2,172.00
2,520.00
2,172.00
2,520.00
2,520.00
244
Nov 17, 2025
2,460.00
2,520.00
2,088.00
2,232.00
2,232.00
407
Nov 14, 2025
2,652.00
2,688.00
2,485.20
2,508.00
2,508.00
170
Nov 13, 2025
3,036.00
3,084.00
2,580.00
2,616.00
2,616.00
500
Nov 12, 2025
3,192.00
3,192.00
3,048.00
3,120.00
3,120.00
204
Nov 11, 2025
3,180.00
3,252.00
3,156.00
3,192.00
3,192.00
110
Nov 10, 2025
3,312.00
3,390.00
3,156.00
3,204.00
3,204.00
136
Nov 7, 2025
3,132.00
3,360.00
3,060.00
3,336.00
3,336.00
128
Nov 6, 2025
3,240.00
3,351.60
3,120.00
3,180.00
3,180.00
180
Nov 5, 2025
3,144.00
3,336.00
3,036.00
3,312.00
3,312.00
227
Nov 4, 2025
3,180.00
3,210.00
3,102.00
3,156.00
3,156.00
356
Nov 3, 2025
3,288.00
3,348.00
3,216.00
3,288.00
3,288.00
167
Oct 31, 2025
3,204.00
3,378.00
3,172.80
3,360.00
3,360.00
288
