Health In Tech, Inc. (HIT)
NASDAQ: HIT · Real-Time Price · USD
1.350
+0.190 (16.38%)
At close: Jul 21, 2025, 4:00 PM
1.510
+0.160 (11.85%)
Pre-market: Jul 22, 2025, 9:15 AM EDT
Health In Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 1.25 | 1.56 | 1.20 | 1.35 | 1.35 | 16.38% | 2,347,853 |
| 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 |
| Jun 4, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.41% | 48,829 |
| Jun 3, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | 1.11% | 90,848 |
| Jun 2, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 3.04% | 57,826 |
| May 30, 2025 | 0.68 | 0.68 | 0.59 | 0.61 | 0.61 | -6.70% | 264,344 |
| May 29, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -1.18% | 94,538 |
| May 28, 2025 | 0.66 | 0.68 | 0.64 | 0.66 | 0.66 | -1.75% | 169,074 |
| May 27, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 3.68% | 193,664 |
| May 23, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | -0.15% | 250,887 |
| May 22, 2025 | 0.66 | 0.68 | 0.64 | 0.65 | 0.65 | -3.99% | 169,158 |
| May 21, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 3.37% | 117,424 |
| May 20, 2025 | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | 2.65% | 189,013 |
| May 19, 2025 | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | 2.69% | 124,683 |
| May 16, 2025 | 0.68 | 0.68 | 0.61 | 0.62 | 0.62 | -7.27% | 424,743 |
| May 15, 2025 | 0.69 | 0.71 | 0.65 | 0.67 | 0.67 | -6.32% | 584,299 |
| May 14, 2025 | 0.92 | 1.26 | 0.66 | 0.72 | 0.72 | -20.11% | 7,609,676 |
| May 13, 2025 | 0.84 | 0.92 | 0.80 | 0.90 | 0.90 | 6.81% | 814,866 |
| May 12, 2025 | 0.84 | 0.85 | 0.79 | 0.84 | 0.84 | 2.48% | 263,101 |
| May 9, 2025 | 0.78 | 0.87 | 0.72 | 0.82 | 0.82 | 4.79% | 556,611 |
| May 8, 2025 | 0.60 | 0.80 | 0.60 | 0.78 | 0.78 | 28.02% | 1,877,082 |