Skip to main content
Health In Tech, Inc. (HIT)
NASDAQ: HIT · Real-Time Price · USD
1.035
-0.005 (-0.48%)
Jun 29, 2026, 2:11 PM EDT - Market open

Health In Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261.001.080.981.05-0.96%71,857
Jun 26, 20260.951.060.911.041.047.23%210,657
Jun 25, 20260.981.000.950.970.97-2.20%90,406
Jun 24, 20260.981.000.960.990.99-0.73%71,643
Jun 23, 20260.981.010.981.001.001.98%63,408
Jun 22, 20261.051.060.970.980.98-9.30%105,689
Jun 18, 20261.061.101.011.081.081.89%289,834
Jun 17, 20261.071.101.031.061.06-0.93%111,129
Jun 16, 20261.041.121.001.071.071.90%154,224
Jun 15, 20261.061.141.031.051.05-1.87%154,673
Jun 12, 20261.071.121.041.071.070.94%113,662
Jun 11, 20261.061.121.021.061.06-1.85%80,301
Jun 10, 20261.061.091.021.081.082.86%195,052
Jun 9, 20261.011.061.011.051.055.00%210,363
Jun 8, 20260.971.050.971.001.001.32%91,262
Jun 5, 20261.001.050.950.990.99-1.30%139,432
Jun 4, 20260.981.050.971.001.003.63%189,878
Jun 3, 20261.081.110.970.970.97-9.81%344,215
Jun 2, 20261.031.151.021.071.073.88%317,931
Jun 1, 20260.991.100.991.031.033.82%627,274
May 29, 20261.001.020.970.990.991.49%202,824
May 28, 20260.921.020.910.980.984.58%270,279
May 27, 20260.860.990.860.930.937.88%538,485
May 26, 20260.900.930.860.870.87-3.57%279,119
May 22, 20260.940.940.850.900.90-2.60%559,518
May 21, 20261.011.010.900.920.92-8.66%627,308
May 20, 20260.991.170.951.011.01-525,715
May 19, 20261.021.030.991.011.01-3.81%238,763
May 18, 20261.061.120.971.051.05-0.94%435,836
May 15, 20261.141.171.041.061.06-13.82%905,152
May 14, 20261.431.451.081.231.23-20.13%709,776
May 13, 20261.501.571.481.541.541.32%153,148
May 12, 20261.461.541.421.521.522.70%37,221
May 11, 20261.531.551.481.481.48-5.13%55,328
May 8, 20261.571.591.501.561.56-0.64%50,805
May 7, 20261.531.631.531.571.573.29%47,392
May 6, 20261.541.641.501.521.52-1.30%105,460
May 5, 20261.511.581.511.541.541.32%104,790
May 4, 20261.591.621.521.521.52-1.94%66,499
May 1, 20261.451.561.451.551.556.90%54,939
Apr 30, 20261.441.501.441.451.45-60,224
Apr 29, 20261.411.511.411.451.45-2.68%67,137
Apr 28, 20261.471.501.421.491.49-0.67%165,047
Apr 27, 20261.501.561.461.501.50-0.66%61,819
Apr 24, 20261.501.581.481.511.51-101,159
Apr 23, 20261.641.711.501.511.51-8.48%52,372
Apr 22, 20261.721.721.611.651.65-4.07%120,064
Apr 21, 20261.521.781.491.721.7214.67%331,833
Apr 20, 20261.511.541.391.501.50-235,331
Apr 17, 20261.471.551.451.501.504.17%127,272
Apr 16, 20261.501.551.351.441.44-4.00%175,485
Apr 15, 20261.421.531.381.501.508.70%111,779
Apr 14, 20261.351.471.331.381.380.73%115,635
Apr 13, 20261.361.471.341.371.372.24%312,525
Apr 10, 20261.401.481.301.341.34-4.29%252,570
Apr 9, 20261.351.441.351.401.402.94%51,360
Apr 8, 20261.401.481.361.361.363.03%98,580
Apr 7, 20261.411.431.311.321.32-6.38%87,016
Apr 6, 20261.431.511.411.411.41-2.08%33,273
Apr 2, 20261.391.571.391.441.441.41%130,543
Apr 1, 20261.461.471.381.421.42-2.07%87,831
Mar 31, 20261.291.471.291.451.4511.54%96,232
Mar 30, 20261.401.401.301.301.30-6.47%149,588
Mar 27, 20261.521.581.221.391.39-13.66%639,744
Mar 26, 20261.541.901.441.611.61-11.05%520,218
Mar 25, 20261.872.001.771.811.81-0.55%513,012
Mar 24, 20261.771.861.641.821.822.82%154,669
Mar 23, 20261.841.881.711.771.77-1.67%164,623
Mar 20, 20261.862.001.761.801.80-10.00%366,556
Mar 19, 20261.732.041.672.002.009.29%597,341
Mar 18, 20261.982.091.721.831.837.65%4,463,636
Mar 17, 20261.691.761.651.701.70-0.58%5,121,373
Mar 16, 20261.761.801.711.711.71-5.00%68,481
Mar 13, 20261.951.971.691.801.80-7.22%149,969
Mar 12, 20261.982.081.871.941.94-2.02%101,977
Mar 11, 20261.891.991.811.981.984.21%79,606
Mar 10, 20262.032.101.811.901.90-6.40%206,001
Mar 9, 20261.812.091.722.032.039.14%393,166
Mar 6, 20261.681.941.601.861.8610.71%382,062
Mar 5, 20261.571.791.571.681.683.70%278,495
Mar 4, 20261.431.621.431.621.6214.08%329,904
Mar 3, 20261.341.431.201.421.422.90%166,201
Mar 2, 20261.381.411.331.381.38-2.13%178,446
Feb 27, 20261.351.421.311.411.414.44%97,413
Feb 26, 20261.251.371.221.351.3510.66%147,499
Feb 25, 20261.211.221.181.221.221.67%24,957
Feb 24, 20261.191.201.141.201.201.69%21,922
Feb 23, 20261.181.261.141.181.18-0.84%152,317
Feb 20, 20261.061.251.061.191.1910.98%273,590
Feb 19, 20261.101.111.041.071.07-2.52%84,638
Feb 18, 20261.081.131.081.101.101.85%19,525
Feb 17, 20261.081.121.041.081.08-0.92%50,463
Feb 13, 20261.111.131.081.091.090.93%50,154
Feb 12, 20261.081.101.011.081.08-40,837
Feb 11, 20261.101.131.051.081.08-3.57%61,462
Feb 10, 20261.131.171.091.121.12-0.88%55,631
Feb 9, 20261.081.181.051.131.137.62%80,443
Feb 6, 20261.001.121.001.051.055.01%174,857
Feb 5, 20261.041.040.991.001.00-5.67%164,256
Feb 4, 20261.111.121.031.061.06-3.64%170,216