La bourse est fermée

Healthcare Triangle, Inc. (HCTI)

NasdaqCM - NasdaqCM Prix différé. Devise en USD
Ajouter à la liste dynamique
0,5156-0,0011 (-0,21 %)
À la clôture : 04:00PM EDT
0,5073 -0,01 (-1,61 %)
Échanges après Bourse : 05:23PM EDT
Durée:
30 juin 2023 - 30 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 juin 20240,52000,54400,49600,51600,516013 100
27 juin 20240,53800,54400,51100,51700,517079 800
26 juin 20240,47100,52800,45100,50100,5010152 400
25 juin 20240,56100,56400,43100,48600,4860348 100
24 juin 20240,55000,57400,52500,54000,5400951 300
21 juin 20240,62000,62000,54900,55500,5550159 700
20 juin 20240,65000,67300,61700,64000,6400427 400
18 juin 20240,74000,78400,64000,66900,6690194 000
17 juin 20240,64100,77000,60000,74000,7400538 400
14 juin 20240,66000,67500,61000,66900,669019 100
13 juin 20240,71000,73000,65600,67300,673057 400
12 juin 20240,69300,76900,68000,71000,7100190 500
11 juin 20240,61100,74000,61000,71000,7100379 100
10 juin 20240,60500,65100,60100,61100,611054 700
07 juin 20240,66500,67000,61400,63400,634063 200
06 juin 20240,64700,66000,63200,65900,659019 700
05 juin 20240,62800,66000,62000,63900,639016 700
04 juin 20240,65000,71200,62000,65900,659049 100
03 juin 20240,72000,73000,63000,64000,640058 600
31 mai 20240,71900,71900,70000,70000,70008 800
30 mai 20240,72500,74000,68600,71900,719022 300
29 mai 20240,67200,73000,67200,69000,690020 800
28 mai 20240,72500,73800,67200,69300,693076 500
24 mai 20240,76100,76100,67100,70500,705091 600
23 mai 20240,72000,75000,72000,74900,749024 800
22 mai 20240,84000,84000,72000,73000,7300125 300
21 mai 20240,81300,86300,78100,86300,863077 200
20 mai 20240,79000,79200,74700,78500,785027 600
17 mai 20240,77000,82000,75200,77700,777085 700
16 mai 20240,78100,80800,75600,78300,7830121 900
15 mai 20240,82700,84000,76000,80000,800069 200
14 mai 20240,90000,90000,73700,82600,8260110 400
13 mai 20240,97000,97000,84900,87700,8770167 400
10 mai 20241,10001,11500,99001,01001,010085 800
09 mai 20241,18001,28001,06001,10101,1010154 800
08 mai 20241,24001,27001,17001,22001,2200107 600
07 mai 20241,25001,29001,15001,28001,2800259 900
06 mai 20241,33001,46001,27001,28001,2800540 600
03 mai 20241,65001,78001,23001,37001,370024 540 500
02 mai 20241,26001,26001,21001,23001,230010 700
01 mai 20241,26001,28001,17001,26001,260013 600
30 avr. 20241,23001,24701,20001,20601,206010 000
29 avr. 20241,26001,32001,20001,20101,201013 600
26 avr. 20241,22001,27001,22001,27001,270010 200
25 avr. 20241,25001,28001,19001,20001,200044 400
24 avr. 20241,30001,30001,25001,28001,280027 400
23 avr. 20241,35001,37101,30001,34001,340012 100
22 avr. 20241,39001,39001,34001,39001,390016 400
19 avr. 20241,39001,48901,37001,40501,405021 600
18 avr. 20241,37001,40001,32001,39401,394020 700
17 avr. 20241,38801,38801,32001,32001,320042 900
16 avr. 20241,40401,49001,36001,39001,390019 700
15 avr. 20241,50001,50001,33001,36001,3600101 000
12 avr. 20241,46001,70001,43001,49001,4900230 900
11 avr. 20241,60001,63501,46001,50501,505034 300
10 avr. 20241,69001,70001,38001,53501,5350138 400
09 avr. 20241,77001,79001,67001,70001,7000122 900
08 avr. 20241,87001,93001,77001,80001,8000358 300
05 avr. 20241,96001,96001,77001,84001,8400120 900
04 avr. 20241,95002,25001,94102,01002,0100855 200
03 avr. 20241,84001,91001,78001,91001,910065 700
02 avr. 20241,81001,83001,77001,81001,810029 000
01 avr. 20241,90001,90001,79001,84001,840038 900
28 mars 20241,85001,93001,83001,86001,860016 500
27 mars 20241,86001,87501,79501,86001,860036 400
26 mars 20241,79001,98001,79001,88001,880043 500
25 mars 20241,95001,95001,80001,81001,810032 500
22 mars 20241,90002,04001,85001,95001,950045 700
21 mars 20241,92002,00001,88001,94001,940061 100
20 mars 20242,00002,05001,85001,98001,980060 100
19 mars 20241,84002,27001,79001,98001,9800593 200
18 mars 20241,84001,92001,84001,90001,900014 900
15 mars 20241,79001,91001,77001,90001,900014 200
14 mars 20241,88001,88001,76001,85001,850042 300
13 mars 20241,77001,91001,77001,91001,910023 300
12 mars 20241,91001,96001,76001,78001,780063 100
11 mars 20241,90001,96001,80001,94001,940049 700
08 mars 20241,83001,90701,75001,85001,850031 000
07 mars 20241,88001,88201,81001,86001,860013 800
06 mars 20241,89002,06001,75401,93001,930055 300
05 mars 20242,04002,07001,82001,90001,9000138 900
04 mars 20241,97002,18001,95002,08002,0800187 000
01 mars 20242,30002,96001,93001,97001,97002 269 400
29 févr. 20242,07002,09001,95002,02502,025035 900
28 févr. 20242,27002,30001,94002,01002,010057 900
27 févr. 20242,35002,35002,15002,24002,240029 600
26 févr. 20241,99002,20001,95102,20002,200063 400
23 févr. 20242,30002,30001,87001,91001,910060 400
22 févr. 20242,11002,21602,01002,16002,160098 400
21 févr. 20242,34002,49002,05002,08002,0800128 600
20 févr. 20242,27002,40002,16002,19002,190056 100
16 févr. 20242,51002,65002,32002,34002,340063 300
15 févr. 20242,92003,15502,70002,71802,7180123 700
14 févr. 20243,20003,99002,90003,57003,5700710 000
13 févr. 20243,43003,77003,16003,17203,172056 700
12 févr. 20243,17003,53003,16003,51003,510023 700
09 févr. 20243,78003,78003,10003,15003,150053 800
08 févr. 20243,53004,24003,19003,61003,6100447 200
07 févr. 20242,44002,88102,44002,87002,870015 600
06 févr. 20242,30002,39002,25002,37002,37009 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...