Health In Tech, Inc. (HIT)
NASDAQ: HIT · Real-Time Price · USD
0.8178
+0.0374 (4.79%)
At close: May 9, 2025, 4:00 PM
0.8100
-0.0078 (-0.95%)
After-hours: May 9, 2025, 7:35 PM EDT
Health In Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.78 | 0.87 | 0.72 | 0.82 | 0.82 | 4.79% | 548,337 |
| May 8, 2025 | 0.60 | 0.80 | 0.60 | 0.78 | 0.78 | 28.02% | 1,877,082 |
| May 7, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | -1.15% | 185,993 |
| May 6, 2025 | 0.62 | 0.63 | 0.59 | 0.62 | 0.62 | -2.88% | 121,743 |
| May 5, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.20% | 138,214 |
| May 2, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 3.04% | 99,645 |
| May 1, 2025 | 0.63 | 0.63 | 0.55 | 0.61 | 0.61 | 0.33% | 213,467 |
| Apr 30, 2025 | 0.60 | 0.62 | 0.59 | 0.61 | 0.61 | -2.02% | 67,684 |
| Apr 29, 2025 | 0.62 | 0.65 | 0.58 | 0.62 | 0.62 | 0.11% | 247,337 |
| Apr 28, 2025 | 0.66 | 0.68 | 0.60 | 0.62 | 0.62 | -6.82% | 266,840 |
| Apr 25, 2025 | 0.67 | 0.67 | 0.63 | 0.66 | 0.66 | 0.62% | 266,156 |
| Apr 24, 2025 | 0.66 | 0.67 | 0.62 | 0.66 | 0.66 | 2.33% | 274,769 |
| Apr 23, 2025 | 0.66 | 0.70 | 0.62 | 0.65 | 0.65 | -5.15% | 214,910 |
| Apr 22, 2025 | 0.67 | 0.68 | 0.63 | 0.68 | 0.68 | -0.04% | 129,272 |
| Apr 21, 2025 | 0.69 | 0.70 | 0.65 | 0.68 | 0.68 | -0.69% | 270,105 |
| Apr 17, 2025 | 0.68 | 0.71 | 0.66 | 0.69 | 0.69 | 2.82% | 240,625 |
| Apr 16, 2025 | 0.70 | 0.71 | 0.65 | 0.67 | 0.67 | -4.83% | 464,474 |
| Apr 15, 2025 | 0.70 | 0.82 | 0.70 | 0.70 | 0.70 | 1.91% | 3,674,700 |
| Apr 14, 2025 | 0.72 | 0.78 | 0.65 | 0.69 | 0.69 | -1.87% | 1,168,665 |
| Apr 11, 2025 | 0.68 | 0.73 | 0.65 | 0.70 | 0.70 | 8.46% | 466,944 |
| Apr 10, 2025 | 0.63 | 0.67 | 0.60 | 0.65 | 0.65 | 3.76% | 274,826 |
| Apr 9, 2025 | 0.55 | 0.63 | 0.54 | 0.62 | 0.62 | 10.58% | 515,808 |
| Apr 8, 2025 | 0.59 | 0.61 | 0.51 | 0.56 | 0.56 | 1.33% | 539,363 |
| Apr 7, 2025 | 0.55 | 0.60 | 0.54 | 0.56 | 0.56 | -5.93% | 486,415 |
| Apr 4, 2025 | 0.61 | 0.67 | 0.58 | 0.59 | 0.59 | -12.04% | 774,505 |
| Apr 3, 2025 | 0.67 | 0.71 | 0.65 | 0.67 | 0.67 | -2.12% | 471,935 |
| Apr 2, 2025 | 0.66 | 0.73 | 0.63 | 0.69 | 0.69 | -1.20% | 717,153 |
| Apr 1, 2025 | 0.67 | 0.74 | 0.65 | 0.69 | 0.69 | 4.84% | 1,298,869 |
| Mar 31, 2025 | 0.66 | 0.68 | 0.62 | 0.66 | 0.66 | -2.75% | 592,467 |
| Mar 28, 2025 | 0.68 | 0.75 | 0.68 | 0.68 | 0.68 | -0.77% | 595,522 |
| 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 |