Health In Tech, Inc. (HIT)
NASDAQ: HIT · Real-Time Price · USD
1.110
+0.070 (6.73%)
At close: Jul 31, 2026, 4:00 PM EDT
1.090
-0.020 (-1.80%)
After-hours: Jul 31, 2026, 4:11 PM EDT
Health In Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.04 | 1.16 | 1.04 | 1.11 | 1.11 | 6.73% | 66,112 |
| Jul 30, 2026 | 1.06 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 122,248 |
| Jul 29, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 4,168 |
| Jul 28, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | -1.83% | 13,740 |
| Jul 27, 2026 | 1.08 | 1.09 | 1.03 | 1.09 | 1.09 | 2.83% | 30,488 |
| Jul 24, 2026 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | - | 11,839 |
| Jul 23, 2026 | 1.08 | 1.12 | 1.03 | 1.06 | 1.06 | -6.19% | 22,734 |
| Jul 22, 2026 | 1.16 | 1.17 | 1.08 | 1.13 | 1.13 | - | 29,920 |
| Jul 21, 2026 | 1.12 | 1.18 | 1.11 | 1.13 | 1.13 | - | 39,734 |
| Jul 20, 2026 | 1.15 | 1.20 | 1.07 | 1.13 | 1.13 | - | 113,542 |
| Jul 17, 2026 | 1.03 | 1.17 | 1.03 | 1.13 | 1.13 | 5.61% | 138,009 |
| Jul 16, 2026 | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | 2.88% | 73,567 |
| Jul 15, 2026 | 1.02 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 52,143 |
| Jul 14, 2026 | 1.02 | 1.09 | 1.02 | 1.07 | 1.07 | 0.94% | 75,275 |
| Jul 13, 2026 | 1.06 | 1.06 | 1.02 | 1.06 | 1.06 | - | 33,073 |
| Jul 10, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 17,653 |
| Jul 9, 2026 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | 2.83% | 29,510 |
| Jul 8, 2026 | 1.02 | 1.07 | 1.00 | 1.06 | 1.06 | 1.92% | 57,998 |
| Jul 7, 2026 | 0.97 | 1.07 | 0.97 | 1.04 | 1.04 | 6.66% | 115,695 |
| Jul 6, 2026 | 1.01 | 1.03 | 0.97 | 0.98 | 0.98 | -3.46% | 42,873 |
| Jul 2, 2026 | 1.04 | 1.09 | 1.00 | 1.01 | 1.01 | -4.72% | 49,972 |
| Jul 1, 2026 | 1.02 | 1.10 | 1.01 | 1.06 | 1.06 | 4.95% | 155,486 |
| Jun 30, 2026 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | - | 64,680 |
| Jun 29, 2026 | 1.00 | 1.08 | 0.98 | 1.01 | 1.01 | -2.88% | 100,793 |
| Jun 26, 2026 | 0.95 | 1.06 | 0.91 | 1.04 | 1.04 | 7.23% | 210,658 |
| Jun 25, 2026 | 0.98 | 1.00 | 0.95 | 0.97 | 0.97 | -2.20% | 90,406 |
| Jun 24, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | -0.73% | 71,643 |
| Jun 23, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.98% | 63,408 |
| Jun 22, 2026 | 1.05 | 1.06 | 0.97 | 0.98 | 0.98 | -9.30% | 105,689 |
| Jun 18, 2026 | 1.06 | 1.10 | 1.01 | 1.08 | 1.08 | 1.89% | 289,834 |
| Jun 17, 2026 | 1.07 | 1.10 | 1.03 | 1.06 | 1.06 | -0.93% | 111,129 |
| Jun 16, 2026 | 1.04 | 1.12 | 1.00 | 1.07 | 1.07 | 1.90% | 154,224 |
| Jun 15, 2026 | 1.06 | 1.14 | 1.03 | 1.05 | 1.05 | -1.87% | 154,673 |
| Jun 12, 2026 | 1.07 | 1.12 | 1.04 | 1.07 | 1.07 | 0.94% | 113,662 |
| Jun 11, 2026 | 1.06 | 1.12 | 1.02 | 1.06 | 1.06 | -1.85% | 80,301 |
| Jun 10, 2026 | 1.06 | 1.09 | 1.02 | 1.08 | 1.08 | 2.86% | 195,052 |
| Jun 9, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 5.00% | 210,363 |
| Jun 8, 2026 | 0.97 | 1.05 | 0.97 | 1.00 | 1.00 | 1.32% | 91,262 |
| Jun 5, 2026 | 1.00 | 1.05 | 0.95 | 0.99 | 0.99 | -1.30% | 139,432 |
| Jun 4, 2026 | 0.98 | 1.05 | 0.97 | 1.00 | 1.00 | 3.63% | 189,878 |
| Jun 3, 2026 | 1.08 | 1.11 | 0.97 | 0.97 | 0.97 | -9.81% | 344,215 |
| Jun 2, 2026 | 1.03 | 1.15 | 1.02 | 1.07 | 1.07 | 3.88% | 317,931 |
| Jun 1, 2026 | 0.99 | 1.10 | 0.99 | 1.03 | 1.03 | 3.82% | 627,274 |
| May 29, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | 1.49% | 202,824 |
| May 28, 2026 | 0.92 | 1.02 | 0.91 | 0.98 | 0.98 | 4.58% | 270,279 |
| May 27, 2026 | 0.86 | 0.99 | 0.86 | 0.93 | 0.93 | 7.88% | 538,485 |
| May 26, 2026 | 0.90 | 0.93 | 0.86 | 0.87 | 0.87 | -3.57% | 279,119 |
| May 22, 2026 | 0.94 | 0.94 | 0.85 | 0.90 | 0.90 | -2.60% | 559,518 |
| May 21, 2026 | 1.01 | 1.01 | 0.90 | 0.92 | 0.92 | -8.66% | 627,308 |
| May 20, 2026 | 0.99 | 1.17 | 0.95 | 1.01 | 1.01 | - | 525,715 |