Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Healthcare Tria (HCTI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.2162 0.23 0.1538 0.1542 782,101
5th Feb 2026 (Thu) 0.2323 0.2429 0.2167 0.2166 409,089
4th Feb 2026 (Wed) 0.2275 0.238 0.211 0.2328 200,590
3rd Feb 2026 (Tue) 0.2457 0.2457 0.2226 0.241 220,777
2nd Feb 2026 (Mon) 0.2634 0.2707 0.2502 0.2571 563,176
30th Jan 2026 (Fri) 0.2633 0.297 0.251 0.2609 881,985
29th Jan 2026 (Thu) 0.3957 0.40 0.27 0.3028 12,863,136
28th Jan 2026 (Wed) 0.2519 0.2932 0.25 0.2734 319,165
27th Jan 2026 (Tue) 0.2721 0.277 0.251 0.2734 355,470
26th Jan 2026 (Mon) 0.2805 0.298 0.27 0.29 554,566
23rd Jan 2026 (Fri) 0.3299 0.3299 0.2901 0.317 1,177,057
22nd Jan 2026 (Thu) 0.6029 0.6362 0.312 0.3693 28,197,635
21st Jan 2026 (Wed) 0.4172 0.448 0.398 0.40 84,776
20th Jan 2026 (Tue) 0.46 0.51 0.412 0.423 143,018
19th Jan 2026 (Mon) 0.45 0.4528 0.4351 0.453 34,035
16th Jan 2026 (Fri) 0.45 0.4528 0.4351 0.453 34,035
15th Jan 2026 (Thu) 0.455 0.492 0.4441 0.4498 40,898
14th Jan 2026 (Wed) 0.4651 0.47 0.44 0.4441 32,086
13th Jan 2026 (Tue) 0.4989 0.4989 0.46 0.5058 35,992
12th Jan 2026 (Mon) 0.5127 0.5153 0.48 0.5058 73,193
9th Jan 2026 (Fri) 0.5231 0.5561 0.5021 0.5174 19,118
8th Jan 2026 (Thu) 0.555 0.5552 0.5139 0.5449 45,017
7th Jan 2026 (Wed) 0.5946 0.5946 0.5405 0.5685 87,644
6th Jan 2026 (Tue) 0.5344 0.599 0.4959 0.60 178,340
5th Jan 2026 (Mon) 0.6236 0.6325 0.50 0.5458 82,805
2nd Jan 2026 (Fri) 0.616 0.654 0.5419 0.61 97,033
1st Jan 2026 (Thu) 0.7902 0.7902 0.60 0.6325 116,678
31st Dec 2025 (Wed) 0.7902 0.7902 0.60 0.6325 116,678
30th Dec 2025 (Tue) 0.96 0.975 0.81 0.8111 118,518
29th Dec 2025 (Mon) 1.13 1.14 0.9502 0.9749 71,356
26th Dec 2025 (Fri) 1.20 1.21 1.14 1.15 10,576
25th Dec 2025 (Thu) 1.21 1.21 1.12 1.19 66,350
24th Dec 2025 (Wed) 1.21 1.21 1.12 1.19 66,350
23rd Dec 2025 (Tue) 1.35 1.35 1.23 1.23 59,858
22nd Dec 2025 (Mon) 1.82 1.82 1.29 1.34 136,162
19th Dec 2025 (Fri) 1.90 1.96 1.855 1.93 10,019
18th Dec 2025 (Thu) 2.01 2.03 1.86 1.92 15,992
17th Dec 2025 (Wed) 2.07 2.07 1.96 1.965 7,473
16th Dec 2025 (Tue) 2.265 2.265 2.035 2.09 21,591
15th Dec 2025 (Mon) 2.435 2.52 2.26 2.27 6,934
12th Dec 2025 (Fri) 2.40 2.40 2.31 2.34 12,491
11th Dec 2025 (Thu) 2.47 2.58 2.35 2.46 49,989
10th Dec 2025 (Wed) 2.28 2.57 2.24 2.54 120,079
9th Dec 2025 (Tue) 2.25 2.28 2.185 2.27 9,459
8th Dec 2025 (Mon) 2.26 2.35 2.19 2.34 15,984
FTSE 100 Latest
Value10,369.75
Change60.53