Health In Tech, Inc. (HIT)
NASDAQ: HIT · Real-Time Price · USD
0.6773
-0.0084 (-1.23%)
Mar 28, 2025, 4:00 PM EST - Market closed
Health In Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.73 | 0.79 | 0.67 | 0.69 | 0.69 | -11.52% | 935,041 |
| Mar 26, 2025 | 0.76 | 0.95 | 0.76 | 0.78 | 0.78 | 0.65% | 3,366,574 |
| Mar 25, 2025 | 0.62 | 0.82 | 0.62 | 0.77 | 0.77 | 20.31% | 2,877,532 |
| Mar 24, 2025 | 0.67 | 0.68 | 0.59 | 0.64 | 0.64 | -2.38% | 2,830,189 |
| Mar 21, 2025 | 0.69 | 0.70 | 0.64 | 0.66 | 0.66 | -6.36% | 1,227,640 |
| Mar 20, 2025 | 0.69 | 0.72 | 0.64 | 0.70 | 0.70 | -3.15% | 1,346,550 |
| Mar 19, 2025 | 0.68 | 0.82 | 0.68 | 0.72 | 0.72 | 6.64% | 3,424,820 |
| Mar 18, 2025 | 0.76 | 0.80 | 0.68 | 0.68 | 0.68 | -18.25% | 2,319,739 |
| Mar 17, 2025 | 0.79 | 1.03 | 0.67 | 0.83 | 0.83 | 1.59% | 8,302,702 |
| Mar 14, 2025 | 1.07 | 1.08 | 0.79 | 0.82 | 0.82 | -25.80% | 6,002,671 |
| Mar 13, 2025 | 1.23 | 1.45 | 1.02 | 1.10 | 1.10 | -16.67% | 7,598,189 |
| Mar 12, 2025 | 7.50 | 7.50 | 1.04 | 1.32 | 1.32 | -82.31% | 16,168,113 |
| Mar 11, 2025 | 7.22 | 7.59 | 7.22 | 7.46 | 7.46 | 3.18% | 402,526 |
| Mar 10, 2025 | 7.16 | 7.50 | 7.13 | 7.23 | 7.23 | 1.12% | 857,194 |
| Mar 7, 2025 | 7.16 | 7.33 | 7.13 | 7.15 | 7.15 | - | 603,732 |
| Mar 6, 2025 | 7.40 | 7.40 | 6.98 | 7.15 | 7.15 | -3.38% | 1,069,546 |
| Mar 5, 2025 | 7.37 | 7.52 | 7.10 | 7.40 | 7.40 | 0.41% | 832,358 |
| Mar 4, 2025 | 6.70 | 7.58 | 6.46 | 7.37 | 7.37 | 11.33% | 2,990,670 |
| Mar 3, 2025 | 6.57 | 6.82 | 6.43 | 6.62 | 6.62 | -6.10% | 3,500,879 |
| Feb 28, 2025 | 6.89 | 7.11 | 6.81 | 7.05 | 7.05 | 1.15% | 5,533,152 |
| Feb 27, 2025 | 7.30 | 7.30 | 6.88 | 6.97 | 6.97 | 0.29% | 749,537 |
| Feb 26, 2025 | 6.93 | 7.12 | 6.91 | 6.95 | 6.95 | 1.16% | 4,308,887 |
| Feb 25, 2025 | 6.69 | 6.88 | 6.60 | 6.87 | 6.87 | 2.69% | 1,958,149 |
| Feb 24, 2025 | 6.52 | 6.75 | 6.01 | 6.69 | 6.69 | 1.06% | 3,043,092 |
| Feb 21, 2025 | 6.69 | 6.78 | 6.52 | 6.62 | 6.62 | -1.63% | 3,183,969 |
| Feb 20, 2025 | 6.61 | 6.80 | 6.32 | 6.73 | 6.73 | 1.51% | 837,824 |
| Feb 19, 2025 | 6.54 | 6.70 | 6.39 | 6.63 | 6.63 | 4.08% | 433,742 |
| Feb 18, 2025 | 6.01 | 6.41 | 6.00 | 6.37 | 6.37 | 6.70% | 534,117 |
| Feb 14, 2025 | 5.96 | 6.26 | 5.90 | 5.97 | 5.97 | 0.51% | 2,915,000 |
| Feb 13, 2025 | 5.94 | 6.03 | 5.58 | 5.94 | 5.94 | -0.50% | 2,231,567 |
| Feb 12, 2025 | 5.74 | 6.08 | 5.65 | 5.97 | 5.97 | 3.65% | 1,694,729 |
| Feb 11, 2025 | 5.81 | 5.99 | 5.72 | 5.76 | 5.76 | -0.86% | 749,865 |
| Feb 10, 2025 | 5.50 | 5.83 | 5.32 | 5.81 | 5.81 | 4.50% | 1,390,198 |
| Feb 7, 2025 | 5.40 | 5.60 | 5.37 | 5.56 | 5.56 | 4.71% | 673,204 |
| Feb 6, 2025 | 5.55 | 5.62 | 5.06 | 5.31 | 5.31 | -2.39% | 4,796,071 |
| Feb 5, 2025 | 5.09 | 5.45 | 5.02 | 5.44 | 5.44 | 6.25% | 90,298 |
| Feb 4, 2025 | 5.26 | 5.43 | 4.96 | 5.12 | 5.12 | -4.48% | 1,550,448 |
| Feb 3, 2025 | 5.50 | 5.52 | 5.21 | 5.36 | 5.36 | -2.90% | 1,164,982 |
| Jan 31, 2025 | 6.05 | 6.21 | 5.52 | 5.52 | 5.52 | -10.68% | 113,681 |
| Jan 30, 2025 | 5.75 | 6.75 | 5.61 | 6.18 | 6.18 | 6.19% | 1,162,635 |
| Jan 29, 2025 | 5.56 | 5.86 | 5.34 | 5.82 | 5.82 | 4.49% | 334,960 |
| Jan 28, 2025 | 5.42 | 5.61 | 5.31 | 5.57 | 5.57 | 2.77% | 215,637 |
| Jan 27, 2025 | 5.14 | 5.51 | 5.07 | 5.42 | 5.42 | 5.04% | 913,325 |
| Jan 24, 2025 | 5.25 | 5.71 | 4.92 | 5.16 | 5.16 | 0.19% | 1,155,772 |
| Jan 23, 2025 | 5.66 | 5.66 | 5.02 | 5.15 | 5.15 | -10.28% | 316,624 |
| Jan 22, 2025 | 6.10 | 6.19 | 5.67 | 5.74 | 5.74 | -5.75% | 989,376 |
| Jan 21, 2025 | 5.69 | 6.23 | 5.62 | 6.09 | 6.09 | 5.73% | 1,817,571 |
| Jan 17, 2025 | 5.64 | 5.79 | 5.52 | 5.76 | 5.76 | 1.41% | 1,600,270 |
| Jan 16, 2025 | 5.66 | 5.82 | 5.53 | 5.68 | 5.68 | -0.35% | 575,070 |
| Jan 15, 2025 | 5.61 | 5.70 | 5.42 | 5.70 | 5.70 | 1.97% | 396,245 |