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
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
8th May 2026 (Fri) 2.25 2.26 2.19 2.26 578
7th May 2026 (Thu) 2.38 2.44 2.26 2.32 3,251
6th May 2026 (Wed) 2.305 2.40 2.305 2.38 10,887
5th May 2026 (Tue) 2.25 2.30 2.21 2.29 3,012
4th May 2026 (Mon) 2.30 2.32 2.22 2.21 3,074
1st May 2026 (Fri) 2.30 2.33 2.29 2.30 1,619
30th Apr 2026 (Thu) 2.12 2.31 2.12 2.27 14,276
29th Apr 2026 (Wed) 2.12 2.15 2.11 2.15 4,366
28th Apr 2026 (Tue) 2.18 2.21 2.15 2.18 2,198
27th Apr 2026 (Mon) 2.19 2.25 2.11 2.23 2,504
24th Apr 2026 (Fri) 2.23 2.23 2.15 2.19 8,371
23rd Apr 2026 (Thu) 2.61 2.61 2.24 2.25 56,243
22nd Apr 2026 (Wed) 2.50 2.52 2.45 2.48 3,633
21st Apr 2026 (Tue) 2.44 2.48 2.39 2.43 3,369
20th Apr 2026 (Mon) 2.41 2.50 2.41 2.47 4,413
17th Apr 2026 (Fri) 2.505 2.54 2.40 2.47 8,731
16th Apr 2026 (Thu) 2.46 2.46 2.39 2.45 4,026
15th Apr 2026 (Wed) 2.52 2.57 2.42 2.53 21,986
14th Apr 2026 (Tue) 2.52 2.61 2.52 2.60 10,298
13th Apr 2026 (Mon) 2.34 2.52 2.32 2.52 11,163
10th Apr 2026 (Fri) 2.35 2.40 2.27 2.40 9,237
9th Apr 2026 (Thu) 2.41 2.46 2.24 2.36 75,585
8th Apr 2026 (Wed) 2.54 2.54 2.34 2.44 318,394
7th Apr 2026 (Tue) 2.34 2.53 2.31 2.52 7,149
6th Apr 2026 (Mon) 2.49 2.49 2.38 2.42 2,531
3rd Apr 2026 (Fri) 2.45 2.51 2.30 2.47 8,242
2nd Apr 2026 (Thu) 2.45 2.51 2.30 2.47 8,242
1st Apr 2026 (Wed) 2.62 2.62 2.51 2.54 7,091
31st Mar 2026 (Tue) 2.73 2.75 2.63 2.69 9,374
30th Mar 2026 (Mon) 2.70 2.90 2.62 2.73 29,784
27th Mar 2026 (Fri) 2.72 2.78 2.61 2.70 27,498
26th Mar 2026 (Thu) 3.135 3.28 2.77 2.78 457,763
25th Mar 2026 (Wed) 2.72 2.95 2.72 2.92 367,080
24th Mar 2026 (Tue) 2.80 2.84 2.64 2.62 5,516
23rd Mar 2026 (Mon) 2.73 3.00 2.68 2.92 8,805
FTSE 100 Latest
Value10,443.47
Change11.13