Health In Tech, Inc. (HIT)
NASDAQ: HIT · Real-Time Price · USD
3.520
+0.280 (8.64%)
At close: Aug 15, 2025, 4:00 PM
3.420
-0.100 (-2.83%)
After-hours: Aug 15, 2025, 7:57 PM EDT
Health In Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 3.30 | 3.53 | 3.21 | 3.52 | 3.52 | 8.64% | 702,298 |
| 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 |
| Jul 3, 2025 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | 0.07% | 136,440 |
| Jul 2, 2025 | 0.85 | 0.88 | 0.83 | 0.85 | 0.85 | 1.02% | 304,734 |
| Jul 1, 2025 | 0.90 | 0.90 | 0.81 | 0.84 | 0.84 | -4.35% | 520,665 |
| Jun 30, 2025 | 0.83 | 0.92 | 0.83 | 0.88 | 0.88 | 6.38% | 447,959 |
| Jun 27, 2025 | 0.80 | 0.89 | 0.80 | 0.83 | 0.83 | 3.35% | 486,462 |
| Jun 26, 2025 | 0.84 | 0.85 | 0.77 | 0.80 | 0.80 | 5.32% | 412,555 |
| Jun 25, 2025 | 0.80 | 0.88 | 0.72 | 0.76 | 0.76 | -5.00% | 636,355 |
| Jun 24, 2025 | 0.68 | 0.83 | 0.66 | 0.80 | 0.80 | 20.81% | 981,564 |
| Jun 23, 2025 | 0.62 | 0.66 | 0.61 | 0.66 | 0.66 | 6.09% | 259,388 |
| Jun 20, 2025 | 0.60 | 0.63 | 0.59 | 0.62 | 0.62 | 4.03% | 399,706 |
| Jun 18, 2025 | 0.59 | 0.63 | 0.59 | 0.60 | 0.60 | 2.13% | 276,791 |
| Jun 17, 2025 | 0.59 | 0.60 | 0.57 | 0.59 | 0.59 | -0.76% | 86,768 |
| Jun 16, 2025 | 0.61 | 0.61 | 0.58 | 0.59 | 0.59 | -0.79% | 124,886 |
| Jun 13, 2025 | 0.58 | 0.61 | 0.58 | 0.60 | 0.60 | -0.55% | 97,493 |
| Jun 12, 2025 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | - | 138,732 |
| Jun 11, 2025 | 0.56 | 0.62 | 0.56 | 0.60 | 0.60 | 3.04% | 171,160 |
| Jun 10, 2025 | 0.60 | 0.64 | 0.56 | 0.58 | 0.58 | -6.07% | 284,002 |
| Jun 9, 2025 | 0.63 | 0.64 | 0.58 | 0.62 | 0.62 | -1.59% | 316,335 |
| Jun 6, 2025 | 0.64 | 0.65 | 0.61 | 0.63 | 0.63 | -0.05% | 59,290 |
| Jun 5, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | -0.35% | 70,497 |