Health In Tech, Inc. (HIT)
NASDAQ: HIT · Real-Time Price · USD
1.160
-0.030 (-2.52%)
At close: Jan 30, 2026, 4:00 PM EST
1.140
-0.020 (-1.72%)
After-hours: Jan 30, 2026, 6:22 PM EST
Health In Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.17 | 1.22 | 1.12 | 1.16 | 1.16 | -2.52% | 144,494 |
| Jan 29, 2026 | 1.21 | 1.28 | 1.19 | 1.19 | 1.19 | -1.65% | 143,900 |
| Jan 28, 2026 | 1.28 | 1.31 | 1.21 | 1.21 | 1.21 | -3.20% | 222,348 |
| Jan 27, 2026 | 1.29 | 1.35 | 1.23 | 1.25 | 1.25 | -4.58% | 369,493 |
| Jan 26, 2026 | 1.46 | 1.50 | 1.29 | 1.31 | 1.31 | -9.66% | 277,397 |
| Jan 23, 2026 | 1.48 | 1.49 | 1.42 | 1.45 | 1.45 | -2.03% | 43,229 |
| Jan 22, 2026 | 1.46 | 1.54 | 1.46 | 1.48 | 1.48 | 2.07% | 81,843 |
| Jan 21, 2026 | 1.42 | 1.45 | 1.39 | 1.45 | 1.45 | 4.32% | 188,687 |
| Jan 20, 2026 | 1.40 | 1.46 | 1.37 | 1.39 | 1.39 | -2.80% | 232,296 |
| Jan 16, 2026 | 1.43 | 1.46 | 1.40 | 1.43 | 1.43 | 2.14% | 73,073 |
| Jan 15, 2026 | 1.45 | 1.48 | 1.40 | 1.40 | 1.40 | -1.75% | 113,366 |
| Jan 14, 2026 | 1.48 | 1.49 | 1.40 | 1.43 | 1.43 | -3.72% | 162,340 |
| Jan 13, 2026 | 1.63 | 1.70 | 1.40 | 1.48 | 1.48 | -8.07% | 515,042 |
| Jan 12, 2026 | 1.68 | 1.68 | 1.59 | 1.61 | 1.61 | -2.42% | 193,238 |
| Jan 9, 2026 | 1.63 | 1.67 | 1.58 | 1.65 | 1.65 | 3.12% | 294,709 |
| Jan 8, 2026 | 1.69 | 1.72 | 1.58 | 1.60 | 1.60 | -4.19% | 221,728 |
| Jan 7, 2026 | 1.57 | 1.75 | 1.57 | 1.67 | 1.67 | 6.37% | 455,942 |
| Jan 6, 2026 | 1.67 | 1.68 | 1.53 | 1.57 | 1.57 | -7.10% | 301,878 |
| Jan 5, 2026 | 1.70 | 1.75 | 1.64 | 1.69 | 1.69 | -3.43% | 230,037 |
| Jan 2, 2026 | 1.59 | 1.77 | 1.58 | 1.75 | 1.75 | 10.06% | 332,457 |
| Dec 31, 2025 | 1.70 | 1.76 | 1.59 | 1.59 | 1.59 | -6.47% | 299,632 |
| Dec 30, 2025 | 1.78 | 1.85 | 1.65 | 1.70 | 1.70 | -8.11% | 541,902 |
| Dec 29, 2025 | 1.52 | 1.90 | 1.52 | 1.85 | 1.85 | 20.92% | 1,309,797 |
| Dec 26, 2025 | 1.54 | 1.58 | 1.48 | 1.53 | 1.53 | 0.66% | 170,168 |
| Dec 24, 2025 | 1.43 | 1.55 | 1.43 | 1.52 | 1.52 | 4.11% | 184,670 |
| Dec 23, 2025 | 1.44 | 1.52 | 1.43 | 1.46 | 1.46 | 0.69% | 323,889 |
| Dec 22, 2025 | 1.36 | 1.50 | 1.34 | 1.45 | 1.45 | 6.62% | 375,592 |
| Dec 19, 2025 | 1.35 | 1.46 | 1.24 | 1.36 | 1.36 | - | 883,106 |
| Dec 18, 2025 | 1.35 | 1.41 | 1.29 | 1.36 | 1.36 | 2.26% | 447,029 |
| Dec 17, 2025 | 1.36 | 1.46 | 1.32 | 1.33 | 1.33 | -5.00% | 516,208 |
| Dec 16, 2025 | 1.22 | 1.45 | 1.22 | 1.40 | 1.40 | 14.75% | 967,955 |
| Dec 15, 2025 | 1.08 | 1.36 | 1.06 | 1.22 | 1.22 | 15.09% | 1,494,237 |
| Dec 12, 2025 | 1.06 | 1.12 | 1.03 | 1.06 | 1.06 | - | 342,702 |
| Dec 11, 2025 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -4.50% | 469,753 |
| Dec 10, 2025 | 1.09 | 1.16 | 1.09 | 1.11 | 1.11 | 2.78% | 517,948 |
| Dec 9, 2025 | 1.06 | 1.11 | 1.04 | 1.08 | 1.08 | 1.89% | 540,940 |
| Dec 8, 2025 | 1.15 | 1.19 | 1.05 | 1.06 | 1.06 | -7.02% | 562,200 |
| Dec 5, 2025 | 1.30 | 1.36 | 1.10 | 1.14 | 1.14 | -10.24% | 1,306,868 |
| Dec 4, 2025 | 1.34 | 1.37 | 1.17 | 1.27 | 1.27 | -1.55% | 1,135,137 |
| Dec 3, 2025 | 1.35 | 1.35 | 1.27 | 1.29 | 1.29 | -2.27% | 327,608 |
| Dec 2, 2025 | 1.55 | 1.60 | 1.26 | 1.32 | 1.32 | -19.02% | 1,501,522 |
| Dec 1, 2025 | 1.50 | 1.74 | 1.49 | 1.63 | 1.63 | 7.24% | 258,737 |
| Nov 28, 2025 | 1.49 | 1.54 | 1.47 | 1.52 | 1.52 | 2.70% | 87,362 |
| Nov 26, 2025 | 1.42 | 1.55 | 1.38 | 1.48 | 1.48 | 2.78% | 322,437 |
| Nov 25, 2025 | 1.46 | 1.51 | 1.42 | 1.44 | 1.44 | -0.69% | 114,309 |
| Nov 24, 2025 | 1.64 | 1.64 | 1.40 | 1.45 | 1.45 | 4.32% | 478,595 |
| 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 |