Health In Tech, Inc. (HIT)
NASDAQ: HIT · Real-Time Price · USD
1.480
+0.040 (2.78%)
At close: Nov 26, 2025, 4:00 PM EST
1.500
+0.020 (1.35%)
After-hours: Nov 26, 2025, 7:44 PM EST
Health In Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.42 | 1.55 | 1.38 | 1.48 | 1.48 | 2.78% | 321,695 |
| Nov 25, 2025 | 1.46 | 1.51 | 1.42 | 1.44 | 1.44 | -0.69% | 110,184 |
| Nov 24, 2025 | 1.64 | 1.64 | 1.40 | 1.45 | 1.45 | 4.32% | 477,750 |
| Nov 21, 2025 | 1.29 | 1.41 | 1.28 | 1.39 | 1.39 | 11.20% | 214,570 |
| Nov 20, 2025 | 1.38 | 1.45 | 1.24 | 1.25 | 1.25 | -9.42% | 256,994 |
| Nov 19, 2025 | 1.38 | 1.47 | 1.28 | 1.38 | 1.38 | - | 419,625 |
| Nov 18, 2025 | 1.45 | 1.50 | 1.36 | 1.38 | 1.38 | -6.12% | 234,426 |
| Nov 17, 2025 | 1.61 | 1.67 | 1.45 | 1.47 | 1.47 | -8.13% | 246,516 |
| Nov 14, 2025 | 1.58 | 1.76 | 1.52 | 1.60 | 1.60 | 1.91% | 420,846 |
| Nov 13, 2025 | 1.92 | 1.92 | 1.49 | 1.57 | 1.57 | -14.21% | 812,054 |
| Nov 12, 2025 | 2.22 | 2.22 | 1.82 | 1.83 | 1.83 | -14.88% | 768,414 |
| Nov 11, 2025 | 2.76 | 2.85 | 1.61 | 2.15 | 2.15 | -26.37% | 2,463,193 |
| Nov 10, 2025 | 2.95 | 3.05 | 2.75 | 2.92 | 2.92 | 0.34% | 426,293 |
| Nov 7, 2025 | 2.74 | 2.98 | 2.66 | 2.91 | 2.91 | 3.93% | 382,038 |
| Nov 6, 2025 | 2.85 | 2.95 | 2.68 | 2.80 | 2.80 | -1.75% | 161,624 |
| Nov 5, 2025 | 2.94 | 3.00 | 2.78 | 2.85 | 2.85 | -3.06% | 227,389 |
| Nov 4, 2025 | 2.67 | 3.11 | 2.63 | 2.94 | 2.94 | 8.89% | 408,082 |
| Nov 3, 2025 | 2.60 | 2.74 | 2.60 | 2.70 | 2.70 | 1.89% | 221,100 |
| Oct 31, 2025 | 2.65 | 2.77 | 2.57 | 2.65 | 2.65 | 1.53% | 163,121 |
| Oct 30, 2025 | 2.72 | 2.75 | 2.60 | 2.61 | 2.61 | -6.12% | 229,654 |
| Oct 29, 2025 | 2.88 | 2.94 | 2.72 | 2.78 | 2.78 | -2.46% | 246,241 |
| Oct 28, 2025 | 2.78 | 2.90 | 2.73 | 2.85 | 2.85 | 4.40% | 230,258 |
| Oct 27, 2025 | 2.92 | 2.94 | 2.67 | 2.73 | 2.73 | -7.14% | 402,081 |
| Oct 24, 2025 | 3.01 | 3.12 | 2.90 | 2.94 | 2.94 | -2.00% | 341,099 |
| Oct 23, 2025 | 2.70 | 3.09 | 2.62 | 3.00 | 3.00 | 10.29% | 310,981 |
| Oct 22, 2025 | 2.96 | 3.00 | 2.59 | 2.72 | 2.72 | -9.33% | 636,930 |
| Oct 21, 2025 | 3.32 | 3.32 | 2.96 | 3.00 | 3.00 | -5.36% | 241,156 |
| Oct 20, 2025 | 3.17 | 3.35 | 3.12 | 3.17 | 3.17 | 4.97% | 235,075 |
| Oct 17, 2025 | 3.35 | 3.35 | 2.89 | 3.02 | 3.02 | -11.95% | 576,560 |
| Oct 16, 2025 | 3.45 | 3.54 | 3.33 | 3.43 | 3.43 | 3.63% | 398,473 |
| Oct 15, 2025 | 3.51 | 3.52 | 3.29 | 3.31 | 3.31 | -5.43% | 234,397 |
| Oct 14, 2025 | 3.32 | 3.50 | 3.18 | 3.50 | 3.50 | 4.48% | 447,793 |
| Oct 13, 2025 | 3.41 | 3.47 | 3.30 | 3.35 | 3.35 | -2.05% | 156,027 |
| Oct 10, 2025 | 3.44 | 3.57 | 3.34 | 3.42 | 3.42 | -0.58% | 260,687 |
| Oct 9, 2025 | 3.52 | 3.52 | 3.37 | 3.44 | 3.44 | -1.43% | 200,445 |
| Oct 8, 2025 | 3.85 | 4.02 | 3.40 | 3.49 | 3.49 | -1.69% | 1,219,554 |
| Oct 7, 2025 | 3.81 | 3.82 | 3.45 | 3.55 | 3.55 | -5.84% | 533,589 |
| Oct 6, 2025 | 3.50 | 3.77 | 3.38 | 3.77 | 3.77 | 11.87% | 591,305 |
| Oct 3, 2025 | 3.50 | 3.60 | 3.30 | 3.37 | 3.37 | -3.99% | 286,453 |
| Oct 2, 2025 | 3.27 | 3.55 | 3.25 | 3.51 | 3.51 | 7.34% | 319,387 |
| Oct 1, 2025 | 3.25 | 3.41 | 3.00 | 3.27 | 3.27 | 1.87% | 317,395 |
| Sep 30, 2025 | 3.49 | 3.58 | 3.20 | 3.21 | 3.21 | -8.81% | 287,979 |
| Sep 29, 2025 | 3.25 | 3.63 | 3.25 | 3.52 | 3.52 | 5.71% | 270,075 |
| Sep 26, 2025 | 3.27 | 3.42 | 3.22 | 3.33 | 3.33 | 1.22% | 138,733 |
| Sep 25, 2025 | 3.48 | 3.48 | 3.15 | 3.29 | 3.29 | -4.36% | 211,451 |
| Sep 24, 2025 | 3.36 | 3.54 | 3.35 | 3.44 | 3.44 | 1.47% | 201,167 |
| Sep 23, 2025 | 3.53 | 3.64 | 3.32 | 3.39 | 3.39 | -2.31% | 159,798 |
| Sep 22, 2025 | 3.59 | 3.59 | 3.22 | 3.47 | 3.47 | -3.34% | 438,290 |
| Sep 19, 2025 | 3.61 | 3.74 | 3.44 | 3.59 | 3.59 | 1.70% | 1,131,166 |
| Sep 18, 2025 | 2.95 | 3.70 | 2.95 | 3.53 | 3.53 | 22.57% | 1,080,022 |