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
10th Jul 2026 (Fri) 1.88 1.89 1.74 1.76 16,433
9th Jul 2026 (Thu) 1.79 1.98 1.75 1.91 86,386
8th Jul 2026 (Wed) 1.77 1.77 1.69 1.70 3,914
7th Jul 2026 (Tue) 1.82 1.82 1.78 1.79 3,610
6th Jul 2026 (Mon) 1.85 1.90 1.85 1.95 621
3rd Jul 2026 (Fri) 1.93 1.93 1.89 1.89 0
2nd Jul 2026 (Thu) 1.93 1.93 1.88 1.89 706
1st Jul 2026 (Wed) 1.79 1.97 1.74 1.94 6,204
30th Jun 2026 (Tue) 1.86 1.87 1.76 1.81 7,670
29th Jun 2026 (Mon) 1.95 1.95 1.79 1.88 13,063
26th Jun 2026 (Fri) 2.02 2.02 1.96 2.04 390,428
25th Jun 2026 (Thu) 1.96 1.96 1.88 1.92 143
24th Jun 2026 (Wed) 2.07 2.07 1.90 1.90 780
23rd Jun 2026 (Tue) 2.18 2.18 2.08 2.11 3,947
22nd Jun 2026 (Mon) 2.15 2.165 2.06 2.10 11,158
19th Jun 2026 (Fri) 2.28 2.28 2.22 2.19 519
18th Jun 2026 (Thu) 2.28 2.28 2.22 2.19 519
17th Jun 2026 (Wed) 2.31 2.31 2.26 2.22 283
16th Jun 2026 (Tue) 2.28 2.34 2.28 2.30 418
15th Jun 2026 (Mon) 2.24 2.30 2.22 2.23 1,915
12th Jun 2026 (Fri) 2.38 2.39 2.27 2.23 3,920
11th Jun 2026 (Thu) 2.40 2.44 2.35 2.43 3,743
10th Jun 2026 (Wed) 2.34 2.37 2.30 2.34 3,864
9th Jun 2026 (Tue) 2.305 2.40 2.305 2.36 285
8th Jun 2026 (Mon) 2.22 2.31 2.17 2.26 4,343
5th Jun 2026 (Fri) 2.34 2.34 2.18 2.26 1,189
4th Jun 2026 (Thu) 2.41 2.45 2.35 2.42 2,809
3rd Jun 2026 (Wed) 2.37 2.37 2.34 2.35 1,250
2nd Jun 2026 (Tue) 2.50 2.54 2.48 2.49 1,597
1st Jun 2026 (Mon) 2.51 2.58 2.51 2.58 855
29th May 2026 (Fri) 2.56 2.60 2.52 2.58 1,878
28th May 2026 (Thu) 2.39 2.61 2.39 2.61 11,171
27th May 2026 (Wed) 2.405 2.41 2.32 2.42 1,605
26th May 2026 (Tue) 2.38 2.45 2.31 2.41 5,082
25th May 2026 (Mon) 2.42 2.45 2.36 2.41 9,485
22nd May 2026 (Fri) 2.42 2.45 2.36 2.41 9,485
21st May 2026 (Thu) 2.32 2.405 2.30 2.365 4,498
20th May 2026 (Wed) 2.20 2.37 2.20 2.37 10,311
19th May 2026 (Tue) 2.18 2.205 2.18 2.22 2,190
18th May 2026 (Mon) 2.17 2.30 2.17 2.22 19,703
15th May 2026 (Fri) 2.17 2.32 2.14 2.17 11,674
14th May 2026 (Thu) 2.29 2.40 2.11 2.28 369,222
13th May 2026 (Wed) 2.17 2.18 2.17 2.19 4,892
12th May 2026 (Tue) 2.13 2.20 2.13 2.21 1,172
11th May 2026 (Mon) 2.20 2.20 2.11 2.12 6,158
FTSE 100 Latest
Value10,497.29
Change24.84