Healthcare Triangle

HCTI
🏛️ usa →
2.63
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.81 1.88 1.76 1.81 0.1M
2021-12-30 1.63 1.86 1.63 1.82 0.1M
2021-12-29 1.68 1.76 1.62 1.75 0.1M
2021-12-28 1.75 1.83 1.56 1.75 0.4M
2021-12-27 1.76 1.83 1.74 1.82 0.1M
2021-12-23 1.74 1.84 1.73 1.81 0.2M
2021-12-22 1.65 1.77 1.65 1.70 0.2M
2021-12-21 1.66 1.78 1.66 1.68 0.1M
2021-12-20 1.72 1.83 1.66 1.67 0.1M
2021-12-17 1.91 1.99 1.75 1.75 0.2M
2021-12-16 1.99 2.06 1.91 1.93 0.2M
2021-12-15 2.08 2.28 1.90 1.99 0.7M
2021-12-14 2.11 2.20 2.00 2.08 0.3M
2021-12-13 2.42 2.78 2.13 2.20 2.5M
2021-12-10 2.29 2.33 2.15 2.20 0.1M
2021-12-09 2.42 2.49 2.26 2.31 0.1M
2021-12-08 2.49 2.58 2.34 2.42 0.1M
2021-12-07 2.19 2.61 2.17 2.46 0.3M
2021-12-06 2.34 2.35 2.06 2.14 0.2M
2021-12-03 2.15 2.38 2.13 2.25 0.1M
2021-12-02 2.30 2.38 2.12 2.28 0.2M
2021-12-01 2.47 2.56 2.25 2.32 0.1M
2021-11-30 2.42 2.54 2.29 2.40 0.1M
2021-11-29 2.39 2.48 2.30 2.47 0.1M
2021-11-26 2.45 2.48 2.31 2.41 0.2M
2021-11-24 2.30 2.50 2.26 2.42 0.2M
2021-11-23 2.26 2.43 2.15 2.19 0.2M
2021-11-22 2.43 2.50 2.22 2.26 0.1M
2021-11-19 2.31 2.51 2.30 2.44 0.1M
2021-11-18 2.55 2.61 2.22 2.31 0.4M
2021-11-17 2.62 2.62 2.52 2.55 0.1M
2021-11-16 2.55 2.63 2.52 2.61 0.2M
2021-11-15 2.67 2.74 2.53 2.57 0.2M
2021-11-12 2.74 2.83 2.56 2.69 0.1M
2021-11-11 2.69 2.85 2.68 2.74 0.1M
2021-11-10 2.80 2.88 2.68 2.75 0.2M
2021-11-09 2.83 2.90 2.72 2.81 0.3M
2021-11-08 2.89 2.99 2.78 2.86 0.3M
2021-11-05 3.35 3.69 2.81 2.91 1.3M
2021-11-04 2.95 3.56 2.95 3.42 1.6M
2021-11-03 3.05 3.09 2.92 2.93 0.3M
2021-11-02 2.98 3.19 2.91 3.09 0.9M
2021-11-01 2.75 2.89 2.73 2.85 0.4M
2021-10-29 2.70 3.07 2.69 2.75 1.1M
2021-10-28 2.63 2.75 2.61 2.70 0.4M
2021-10-27 2.69 2.75 2.43 2.66 0.8M
2021-10-26 2.99 3.07 2.63 2.68 0.6M
2021-10-25 2.84 2.95 2.73 2.87 0.8M
2021-10-22 2.85 2.93 2.48 2.85 1.1M
2021-10-21 2.92 3.11 2.86 2.96 0.4M
2021-10-20 3.03 3.03 2.75 2.90 0.7M
2021-10-19 3.51 3.54 2.87 3.05 1.1M
2021-10-18 3.39 3.54 3.35 3.51 0.5M
2021-10-15 3.40 3.67 3.40 3.49 0.9M
2021-10-14 3.60 3.70 3.30 3.50 2.6M
2021-10-13 3.17 4.35 3.16 3.59 10.2M