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
18th Jul 2025 (Fri) 0.02 0.02 0.0175 0.0193 6,918,786
17th Jul 2025 (Thu) 0.0206 0.0207 0.02 0.0208 3,533,670
16th Jul 2025 (Wed) 0.021 0.0211 0.0201 0.0208 5,093,065
15th Jul 2025 (Tue) 0.0212 0.0213 0.0203 0.0207 2,708,215
14th Jul 2025 (Mon) 0.0221 0.0223 0.0206 0.0209 5,691,648
11th Jul 2025 (Fri) 0.0235 0.0237 0.0208 0.0225 8,477,207
10th Jul 2025 (Thu) 0.0225 0.0265 0.0212 0.0239 38,761,825
9th Jul 2025 (Wed) 0.0216 0.0216 0.02 0.02 8,139,547
8th Jul 2025 (Tue) 0.0225 0.0228 0.02 0.0217 11,842,701
7th Jul 2025 (Mon) 0.0253 0.0253 0.021 0.0231 12,204,479
4th Jul 2025 (Fri) 0.0253 0.028 0.0253 0.0256 10,437,650
3rd Jul 2025 (Thu) 0.0253 0.028 0.0253 0.0256 10,437,650
2nd Jul 2025 (Wed) 0.0252 0.0264 0.0243 0.0249 9,799,884
1st Jul 2025 (Tue) 0.027 0.0275 0.025 0.0272 10,558,520
30th Jun 2025 (Mon) 0.0243 0.0295 0.0239 0.0278 17,840,357
27th Jun 2025 (Fri) 0.0251 0.0255 0.0225 0.0231 14,718,521
26th Jun 2025 (Thu) 0.0249 0.0275 0.0241 0.0265 25,896,197
25th Jun 2025 (Wed) 0.033 0.0337 0.03 0.031 19,145,733
24th Jun 2025 (Tue) 0.033 0.0348 0.0305 0.033 23,973,371
23rd Jun 2025 (Mon) 0.0329 0.0371 0.028 0.031 39,296,496
20th Jun 2025 (Fri) 0.0275 0.0315 0.0265 0.03 35,900,630
19th Jun 2025 (Thu) 0.0252 0.0282 0.0244 0.0265 61,272,536
18th Jun 2025 (Wed) 0.0252 0.0282 0.0244 0.0265 61,272,536
17th Jun 2025 (Tue) 0.025 0.0259 0.021 0.0221 27,730,007
16th Jun 2025 (Mon) 0.0291 0.0305 0.0235 0.0264 136,568,625
13th Jun 2025 (Fri) 0.0265 0.027 0.0185 0.0203 127,707,583
12th Jun 2025 (Thu) 0.0332 0.0434 0.0282 0.03 1,046,929,549
11th Jun 2025 (Wed) 0.01 0.0103 0.0083 0.0092 198,904,961
10th Jun 2025 (Tue) 0.0073 0.0074 0.0068 0.0072 10,382,904
9th Jun 2025 (Mon) 0.0072 0.0074 0.0066 0.0073 15,310,453
6th Jun 2025 (Fri) 0.0067 0.0067 0.0061 0.0065 8,423,427
5th Jun 2025 (Thu) 0.0068 0.0072 0.0064 0.0066 16,117,437
4th Jun 2025 (Wed) 0.0072 0.0072 0.0066 0.0071 16,280,357
3rd Jun 2025 (Tue) 0.0076 0.0077 0.007 0.0074 11,703,163
2nd Jun 2025 (Mon) 0.0082 0.0084 0.0071 0.0078 20,136,121
30th May 2025 (Fri) 0.0094 0.0095 0.0073 0.0081 43,078,176
29th May 2025 (Thu) 0.0121 0.0128 0.0075 0.0091 445,563,207
28th May 2025 (Wed) 0.0057 0.0057 0.0056 0.0056 40,662,182
27th May 2025 (Tue) 0.006 0.0061 0.0058 0.0058 28,327,037
26th May 2025 (Mon) 0.0058 0.0058 0.0058 0.0058 0
23rd May 2025 (Fri) 0.0067 0.0067 0.0055 0.0058 42,432,241
22nd May 2025 (Thu) 0.0078 0.0078 0.0065 0.0065 26,223,263
21st May 2025 (Wed) 0.0094 0.0094 0.0076 0.0078 54,413,565
20th May 2025 (Tue) 0.0112 0.0125 0.0092 0.01 127,697,919
19th May 2025 (Mon) 0.014 0.0172 0.009 0.0093 498,950,733
FTSE 100 Latest
Value8,992.12
Change19.48