Health In Tech, Inc. (HIT)
NASDAQ: HIT · Real-Time Price · USD
5.52
-0.66 (-10.68%)
At close: Jan 31, 2025, 4:00 PM
5.55
+0.03 (0.54%)
After-hours: Jan 31, 2025, 4:28 PM EST
Health In Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 31, 2025 | 6.05 | 6.21 | 5.52 | 5.52 | 5.52 | -10.68% | 113,681 |
| Jan 30, 2025 | 5.75 | 6.75 | 5.61 | 6.18 | 6.18 | 6.19% | 1,162,635 |
| Jan 29, 2025 | 5.56 | 5.86 | 5.34 | 5.82 | 5.82 | 4.49% | 334,960 |
| Jan 28, 2025 | 5.42 | 5.61 | 5.31 | 5.57 | 5.57 | 2.77% | 215,637 |
| Jan 27, 2025 | 5.14 | 5.51 | 5.07 | 5.42 | 5.42 | 5.04% | 913,325 |
| Jan 24, 2025 | 5.25 | 5.71 | 4.92 | 5.16 | 5.16 | 0.19% | 1,155,772 |
| Jan 23, 2025 | 5.66 | 5.66 | 5.02 | 5.15 | 5.15 | -10.28% | 316,624 |
| Jan 22, 2025 | 6.10 | 6.19 | 5.67 | 5.74 | 5.74 | -5.75% | 989,376 |
| Jan 21, 2025 | 5.69 | 6.23 | 5.62 | 6.09 | 6.09 | 5.73% | 1,817,571 |
| Jan 17, 2025 | 5.64 | 5.79 | 5.52 | 5.76 | 5.76 | 1.41% | 1,600,270 |
| Jan 16, 2025 | 5.66 | 5.82 | 5.53 | 5.68 | 5.68 | -0.35% | 575,070 |
| Jan 15, 2025 | 5.61 | 5.70 | 5.42 | 5.70 | 5.70 | 1.97% | 396,245 |
| Jan 14, 2025 | 5.34 | 5.65 | 5.19 | 5.59 | 5.59 | 3.14% | 380,519 |
| Jan 13, 2025 | 5.25 | 5.45 | 5.05 | 5.42 | 5.42 | 4.43% | 372,269 |
| Jan 10, 2025 | 5.40 | 5.80 | 5.03 | 5.19 | 5.19 | -5.29% | 2,299,417 |
| Jan 8, 2025 | 5.18 | 5.50 | 5.12 | 5.48 | 5.48 | 5.79% | 837,312 |
| Jan 7, 2025 | 5.16 | 5.37 | 4.90 | 5.18 | 5.18 | 1.17% | 701,254 |
| Jan 6, 2025 | 5.44 | 5.65 | 5.12 | 5.12 | 5.12 | -4.12% | 621,814 |
| Jan 3, 2025 | 5.44 | 5.50 | 5.16 | 5.34 | 5.34 | 2.30% | 566,823 |
| Jan 2, 2025 | 5.49 | 5.60 | 4.90 | 5.22 | 5.22 | -2.52% | 606,128 |
| Dec 31, 2024 | 5.50 | 5.54 | 5.22 | 5.36 | 5.36 | -0.09% | 38,981 |
| Dec 30, 2024 | 5.48 | 5.61 | 5.30 | 5.36 | 5.36 | -1.83% | 54,005 |
| Dec 27, 2024 | 5.36 | 5.77 | 5.21 | 5.46 | 5.46 | 3.41% | 44,593 |
| Dec 26, 2024 | 5.85 | 5.85 | 5.21 | 5.28 | 5.28 | -4.00% | 97,687 |
| Dec 24, 2024 | 4.92 | 5.91 | 4.82 | 5.50 | 5.50 | 7.84% | 323,838 |