Health In Tech, Inc. (HIT)
NASDAQ: HIT · Real-Time Price · USD
1.550
-0.100 (-6.06%)
Apr 23, 2026, 1:29 PM EDT - Market open
Health In Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.64 | 1.71 | 1.57 | 1.58 | - | -4.12% | 29,067 |
| Apr 22, 2026 | 1.72 | 1.72 | 1.61 | 1.65 | 1.65 | -4.07% | 119,283 |
| Apr 21, 2026 | 1.52 | 1.78 | 1.49 | 1.72 | 1.72 | 14.67% | 330,351 |
| Apr 20, 2026 | 1.51 | 1.54 | 1.39 | 1.50 | 1.50 | - | 234,959 |
| Apr 17, 2026 | 1.47 | 1.55 | 1.45 | 1.50 | 1.50 | 4.17% | 127,261 |
| Apr 16, 2026 | 1.50 | 1.55 | 1.35 | 1.44 | 1.44 | -4.00% | 174,985 |
| Apr 15, 2026 | 1.42 | 1.53 | 1.38 | 1.50 | 1.50 | 8.70% | 111,086 |
| Apr 14, 2026 | 1.35 | 1.47 | 1.33 | 1.38 | 1.38 | 0.73% | 115,601 |
| Apr 13, 2026 | 1.36 | 1.47 | 1.34 | 1.37 | 1.37 | 2.24% | 311,359 |
| Apr 10, 2026 | 1.40 | 1.48 | 1.30 | 1.34 | 1.34 | -4.29% | 252,570 |
| Apr 9, 2026 | 1.35 | 1.44 | 1.35 | 1.40 | 1.40 | 2.94% | 51,360 |
| Apr 8, 2026 | 1.40 | 1.48 | 1.36 | 1.36 | 1.36 | 3.03% | 98,580 |
| Apr 7, 2026 | 1.41 | 1.43 | 1.31 | 1.32 | 1.32 | -6.38% | 87,016 |
| Apr 6, 2026 | 1.43 | 1.51 | 1.41 | 1.41 | 1.41 | -2.08% | 33,273 |
| Apr 2, 2026 | 1.39 | 1.57 | 1.39 | 1.44 | 1.44 | 1.41% | 130,543 |
| Apr 1, 2026 | 1.46 | 1.47 | 1.38 | 1.42 | 1.42 | -2.07% | 87,831 |
| Mar 31, 2026 | 1.29 | 1.47 | 1.29 | 1.45 | 1.45 | 11.54% | 96,232 |
| Mar 30, 2026 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -6.47% | 149,588 |
| Mar 27, 2026 | 1.52 | 1.58 | 1.22 | 1.39 | 1.39 | -13.66% | 639,744 |
| Mar 26, 2026 | 1.54 | 1.90 | 1.44 | 1.61 | 1.61 | -11.05% | 520,218 |
| Mar 25, 2026 | 1.87 | 2.00 | 1.77 | 1.81 | 1.81 | -0.55% | 513,012 |
| Mar 24, 2026 | 1.77 | 1.86 | 1.64 | 1.82 | 1.82 | 2.82% | 154,669 |
| Mar 23, 2026 | 1.84 | 1.88 | 1.71 | 1.77 | 1.77 | -1.67% | 164,623 |
| Mar 20, 2026 | 1.86 | 2.00 | 1.76 | 1.80 | 1.80 | -10.00% | 366,556 |
| Mar 19, 2026 | 1.73 | 2.04 | 1.67 | 2.00 | 2.00 | 9.29% | 597,341 |
| Mar 18, 2026 | 1.98 | 2.09 | 1.72 | 1.83 | 1.83 | 7.65% | 4,463,636 |
| Mar 17, 2026 | 1.69 | 1.76 | 1.65 | 1.70 | 1.70 | -0.58% | 5,121,373 |
| Mar 16, 2026 | 1.76 | 1.80 | 1.71 | 1.71 | 1.71 | -5.00% | 68,481 |
| Mar 13, 2026 | 1.95 | 1.97 | 1.69 | 1.80 | 1.80 | -7.22% | 149,969 |
| Mar 12, 2026 | 1.98 | 2.08 | 1.87 | 1.94 | 1.94 | -2.02% | 101,977 |
| Mar 11, 2026 | 1.89 | 1.99 | 1.81 | 1.98 | 1.98 | 4.21% | 79,606 |
| Mar 10, 2026 | 2.03 | 2.10 | 1.81 | 1.90 | 1.90 | -6.40% | 206,001 |
| Mar 9, 2026 | 1.81 | 2.09 | 1.72 | 2.03 | 2.03 | 9.14% | 393,166 |
| Mar 6, 2026 | 1.68 | 1.94 | 1.60 | 1.86 | 1.86 | 10.71% | 382,062 |
| Mar 5, 2026 | 1.57 | 1.79 | 1.57 | 1.68 | 1.68 | 3.70% | 278,495 |
| Mar 4, 2026 | 1.43 | 1.62 | 1.43 | 1.62 | 1.62 | 14.08% | 329,904 |
| Mar 3, 2026 | 1.34 | 1.43 | 1.20 | 1.42 | 1.42 | 2.90% | 166,201 |
| Mar 2, 2026 | 1.38 | 1.41 | 1.33 | 1.38 | 1.38 | -2.13% | 178,446 |
| Feb 27, 2026 | 1.35 | 1.42 | 1.31 | 1.41 | 1.41 | 4.44% | 97,413 |
| Feb 26, 2026 | 1.25 | 1.37 | 1.22 | 1.35 | 1.35 | 10.66% | 147,499 |
| Feb 25, 2026 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 1.67% | 24,957 |
| Feb 24, 2026 | 1.19 | 1.20 | 1.14 | 1.20 | 1.20 | 1.69% | 21,922 |
| Feb 23, 2026 | 1.18 | 1.26 | 1.14 | 1.18 | 1.18 | -0.84% | 152,317 |
| Feb 20, 2026 | 1.06 | 1.25 | 1.06 | 1.19 | 1.19 | 11.01% | 273,590 |
| Feb 19, 2026 | 1.10 | 1.11 | 1.04 | 1.07 | 1.07 | -2.55% | 84,638 |
| Feb 18, 2026 | 1.08 | 1.13 | 1.08 | 1.10 | 1.10 | 1.85% | 19,525 |
| Feb 17, 2026 | 1.08 | 1.12 | 1.04 | 1.08 | 1.08 | -0.92% | 50,463 |
| Feb 13, 2026 | 1.11 | 1.13 | 1.08 | 1.09 | 1.09 | 0.93% | 50,154 |
| Feb 12, 2026 | 1.08 | 1.10 | 1.01 | 1.08 | 1.08 | - | 40,837 |
| Feb 11, 2026 | 1.10 | 1.13 | 1.05 | 1.08 | 1.08 | -3.57% | 61,462 |