Health In Tech, Inc. (HIT)
NASDAQ: HIT · Real-Time Price · USD
2.620
-0.020 (-0.76%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Health In Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 2.63 | 2.70 | 2.59 | 2.62 | - | -0.76% | 215,316 |
| Sep 12, 2025 | 2.78 | 2.79 | 2.64 | 2.64 | 2.64 | -5.38% | 153,674 |
| Sep 11, 2025 | 2.64 | 2.80 | 2.57 | 2.79 | 2.79 | 4.49% | 235,121 |
| Sep 10, 2025 | 2.66 | 2.83 | 2.62 | 2.67 | 2.67 | -5.65% | 351,539 |
| Sep 9, 2025 | 2.71 | 2.89 | 2.52 | 2.83 | 2.83 | 4.43% | 404,839 |
| Sep 8, 2025 | 2.79 | 2.79 | 2.51 | 2.71 | 2.71 | -0.73% | 494,658 |
| Sep 5, 2025 | 2.88 | 2.88 | 2.70 | 2.73 | 2.73 | -2.85% | 184,215 |
| Sep 4, 2025 | 2.80 | 2.96 | 2.66 | 2.81 | 2.81 | 0.72% | 251,738 |
| Sep 3, 2025 | 2.88 | 2.99 | 2.70 | 2.79 | 2.79 | -3.12% | 323,752 |
| Sep 2, 2025 | 2.75 | 2.98 | 2.72 | 2.88 | 2.88 | 4.73% | 439,325 |
| Aug 29, 2025 | 2.80 | 2.89 | 2.71 | 2.75 | 2.75 | -1.79% | 447,722 |
| Aug 28, 2025 | 2.72 | 2.98 | 2.72 | 2.80 | 2.80 | 1.08% | 285,703 |
| Aug 27, 2025 | 3.01 | 3.05 | 2.74 | 2.77 | 2.77 | -9.18% | 582,385 |
| Aug 26, 2025 | 3.30 | 3.38 | 2.93 | 3.05 | 3.05 | -5.86% | 749,517 |
| Aug 25, 2025 | 3.47 | 3.60 | 3.14 | 3.24 | 3.24 | -6.09% | 914,791 |
| Aug 22, 2025 | 3.40 | 3.53 | 3.21 | 3.45 | 3.45 | 0.88% | 509,413 |
| Aug 21, 2025 | 3.23 | 3.53 | 3.17 | 3.42 | 3.42 | 6.54% | 497,306 |
| Aug 20, 2025 | 3.07 | 3.24 | 2.85 | 3.21 | 3.21 | - | 1,104,910 |
| Aug 19, 2025 | 3.40 | 3.67 | 3.08 | 3.21 | 3.21 | -2.73% | 847,979 |
| Aug 18, 2025 | 3.50 | 3.95 | 3.22 | 3.30 | 3.30 | -6.25% | 1,085,272 |
| Aug 15, 2025 | 3.30 | 3.53 | 3.21 | 3.52 | 3.52 | 8.64% | 709,775 |
| Aug 14, 2025 | 2.93 | 3.27 | 2.90 | 3.24 | 3.24 | 9.09% | 665,917 |
| Aug 13, 2025 | 3.30 | 3.30 | 2.81 | 2.97 | 2.97 | -9.45% | 1,076,472 |
| Aug 12, 2025 | 2.66 | 3.31 | 2.66 | 3.28 | 3.28 | 23.31% | 1,124,211 |
| Aug 11, 2025 | 2.57 | 3.09 | 2.48 | 2.66 | 2.66 | 7.26% | 2,584,680 |
| Aug 8, 2025 | 2.30 | 2.53 | 2.27 | 2.48 | 2.48 | 7.36% | 690,929 |
| Aug 7, 2025 | 2.18 | 2.32 | 2.05 | 2.31 | 2.31 | 5.96% | 550,027 |
| Aug 6, 2025 | 2.21 | 2.49 | 2.13 | 2.18 | 2.18 | -0.46% | 665,459 |
| Aug 5, 2025 | 2.50 | 2.56 | 2.12 | 2.19 | 2.19 | -12.05% | 1,285,797 |
| Aug 4, 2025 | 2.02 | 2.62 | 1.95 | 2.49 | 2.49 | 24.50% | 2,574,215 |
| Aug 1, 2025 | 1.97 | 2.09 | 1.81 | 2.00 | 2.00 | -3.38% | 1,200,404 |
| Jul 31, 2025 | 1.80 | 2.10 | 1.78 | 2.07 | 2.07 | 24.70% | 2,543,496 |
| Jul 30, 2025 | 1.62 | 1.72 | 1.60 | 1.66 | 1.66 | 0.61% | 326,923 |
| Jul 29, 2025 | 1.58 | 1.74 | 1.47 | 1.65 | 1.65 | 0.61% | 693,165 |
| Jul 28, 2025 | 1.82 | 1.88 | 1.56 | 1.64 | 1.64 | -10.87% | 1,571,189 |
| Jul 25, 2025 | 2.01 | 2.12 | 1.83 | 1.84 | 1.84 | -5.15% | 1,250,057 |
| Jul 24, 2025 | 1.92 | 2.00 | 1.76 | 1.94 | 1.94 | 7.18% | 1,817,798 |
| Jul 23, 2025 | 1.79 | 2.02 | 1.73 | 1.81 | 1.81 | 7.10% | 3,674,512 |
| Jul 22, 2025 | 1.60 | 2.25 | 1.42 | 1.69 | 1.69 | 25.19% | 15,440,588 |
| Jul 21, 2025 | 1.25 | 1.56 | 1.20 | 1.35 | 1.35 | 16.38% | 2,717,490 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.14 | 1.16 | 1.16 | -3.33% | 302,219 |
| Jul 17, 2025 | 1.09 | 1.23 | 1.09 | 1.20 | 1.20 | 9.09% | 538,607 |
| Jul 16, 2025 | 1.08 | 1.13 | 1.02 | 1.10 | 1.10 | 0.92% | 258,579 |
| Jul 15, 2025 | 1.06 | 1.17 | 1.05 | 1.09 | 1.09 | 3.81% | 277,896 |
| Jul 14, 2025 | 1.12 | 1.12 | 1.00 | 1.05 | 1.05 | -7.08% | 374,541 |
| Jul 11, 2025 | 1.12 | 1.23 | 1.05 | 1.13 | 1.13 | 1.80% | 836,208 |
| Jul 10, 2025 | 0.93 | 1.13 | 0.92 | 1.11 | 1.11 | 18.09% | 436,047 |
| Jul 9, 2025 | 0.94 | 0.94 | 0.89 | 0.94 | 0.94 | 2.66% | 212,291 |
| Jul 8, 2025 | 0.87 | 0.92 | 0.85 | 0.92 | 0.92 | 5.97% | 266,090 |
| Jul 7, 2025 | 0.86 | 0.88 | 0.84 | 0.86 | 0.86 | 1.54% | 460,068 |