Health In Tech, Inc. (HIT)
NASDAQ: HIT · Real-Time Price · USD
1.450
+0.090 (6.62%)
Dec 22, 2025, 4:00 PM EST - Market closed
Health In Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |