5 DAY PERFORMANCE
-8.28%
1 MONTH PERFORMANCE
-12.25%
3 MONTH PERFORMANCE
-88.97%
YEAR-TO-DATE PERFORMANCE
-88.64%
Health In Tech, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.63 | $0.61 (-2.56%) | $0.63 | $0.56 | 198,106 | $33.26 M |
| 04/30/2025 | $0.60 | $0.61 (1%) | $0.62 | $0.59 | 67,700 | $33.16 M |
| 04/29/2025 | $0.62 | $0.62 (0.81%) | $0.65 | $0.58 | 247,300 | $33.87 M |
| 04/28/2025 | $0.66 | $0.62 (-6.21%) | $0.68 | $0.60 | 266,800 | $33.81 M |
| 04/25/2025 | $0.67 | $0.66 (-0.75%) | $0.67 | $0.63 | 266,100 | $36.27 M |
| 04/24/2025 | $0.66 | $0.66 (-0.45%) | $0.67 | $0.62 | 274,800 | $36.05 M |
| 04/23/2025 | $0.66 | $0.65 (-2.27%) | $0.70 | $0.62 | 214,900 | $35.23 M |
| 04/22/2025 | $0.67 | $0.68 (1.34%) | $0.68 | $0.63 | 129,300 | $37.14 M |
| 04/21/2025 | $0.69 | $0.68 (-1.45%) | $0.70 | $0.65 | 270,100 | $37.14 M |
| 04/17/2025 | $0.68 | $0.69 (0.74%) | $0.71 | $0.66 | 240,600 | $37.42 M |
| 04/16/2025 | $0.70 | $0.67 (-4.45%) | $0.71 | $0.65 | 464,500 | $36.38 M |
| 04/15/2025 | $0.70 | $0.70 (-0.57%) | $0.82 | $0.70 | 3.67 M | $38.24 M |
| 04/14/2025 | $0.72 | $0.69 (-5.11%) | $0.78 | $0.65 | 1.17 M | $37.53 M |
| 04/11/2025 | $0.68 | $0.70 (3.4%) | $0.73 | $0.65 | 466,900 | $38.24 M |
| 04/10/2025 | $0.63 | $0.65 (2.06%) | $0.67 | $0.60 | 274,800 | $35.23 M |
| 04/09/2025 | $0.55 | $0.62 (13.09%) | $0.63 | $0.54 | 515,800 | $33.98 M |
| 04/08/2025 | $0.59 | $0.56 (-5.22%) | $0.61 | $0.51 | 539,400 | $30.75 M |
| 04/07/2025 | $0.55 | $0.56 (1.46%) | $0.60 | $0.54 | 486,000 | $30.32 M |
| 04/04/2025 | $0.61 | $0.59 (-2.96%) | $0.67 | $0.58 | 774,500 | $32.23 M |
| 04/03/2025 | $0.67 | $0.67 (0.3%) | $0.71 | $0.65 | 471,900 | $36.65 M |
| 04/02/2025 | $0.67 | $0.69 (3.01%) | $0.73 | $0.63 | 717,200 | $37.42 M |
| 04/01/2025 | $0.67 | $0.69 (4.2%) | $0.74 | $0.65 | 1.30 M | $37.91 M |
| 03/31/2025 | $0.66 | $0.66 (0.3%) | $0.68 | $0.62 | 592,500 | $36.16 M |
| 03/28/2025 | $0.68 | $0.68 (0%) | $0.75 | $0.68 | 595,500 | $37.14 M |
| 03/27/2025 | $0.73 | $0.69 (-6.41%) | $0.79 | $0.67 | 935,000 | $37.47 M |
| 03/26/2025 | $0.76 | $0.78 (1.97%) | $0.95 | $0.76 | 3.32 M | $42.33 M |
| 03/25/2025 | $0.62 | $0.77 (24.19%) | $0.82 | $0.62 | 2.88 M | $42.06 M |
| 03/24/2025 | $0.67 | $0.64 (-4.48%) | $0.68 | $0.59 | 2.83 M | $34.96 M |
| 03/21/2025 | $0.69 | $0.66 (-4.65%) | $0.70 | $0.64 | 1.23 M | $35.83 M |
| 03/20/2025 | $0.69 | $0.70 (1.3%) | $0.72 | $0.64 | 1.35 M | $38.24 M |
| 03/19/2025 | $0.68 | $0.72 (6.32%) | $0.82 | $0.68 | 3.42 M | $39.49 M |
| 03/18/2025 | $0.76 | $0.68 (-10.79%) | $0.80 | $0.68 | 2.32 M | $37.03 M |
| 03/17/2025 | $0.79 | $0.83 (4.8%) | $1.03 | $0.67 | 8.30 M | $45.28 M |
| 03/14/2025 | $1.07 | $0.82 (-23.74%) | $1.08 | $0.79 | 6.00 M | $44.57 M |
| 03/13/2025 | $1.23 | $1.10 (-10.57%) | $1.45 | $1.02 | 7.60 M | $60.08 M |
| 03/12/2025 | $7.50 | $1.32 (-82.4%) | $7.50 | $1.04 | 16.78 M | $72.10 M |
| 03/11/2025 | $7.22 | $7.46 (3.32%) | $7.59 | $7.22 | 402,500 | $407.48 M |
| 03/10/2025 | $7.16 | $7.23 (0.98%) | $7.50 | $7.13 | 857,200 | $394.92 M |
| 03/07/2025 | $7.16 | $7.15 (-0.14%) | $7.33 | $7.13 | 603,600 | $390.55 M |
| 03/06/2025 | $7.40 | $7.15 (-3.38%) | $7.40 | $6.98 | 1.07 M | $390.55 M |
| 03/05/2025 | $7.37 | $7.40 (0.41%) | $7.52 | $7.10 | 832,400 | $404.20 M |
| 03/04/2025 | $6.70 | $7.37 (10%) | $7.58 | $6.46 | 2.99 M | $402.57 M |
| 03/03/2025 | $6.57 | $6.62 (0.76%) | $6.82 | $6.43 | 3.50 M | $361.60 M |
| 02/28/2025 | $6.89 | $7.05 (2.32%) | $7.11 | $6.81 | 5.53 M | $385.09 M |
| 02/27/2025 | $7.30 | $6.97 (-4.52%) | $7.30 | $6.88 | 749,500 | $380.72 M |
| 02/26/2025 | $6.93 | $6.95 (0.29%) | $7.12 | $6.91 | 4.31 M | $379.62 M |
| 02/25/2025 | $6.69 | $6.87 (2.69%) | $6.88 | $6.60 | 1.96 M | $375.25 M |
| 02/24/2025 | $6.52 | $6.69 (2.61%) | $6.75 | $6.01 | 3.04 M | $365.42 M |
| 02/21/2025 | $6.69 | $6.62 (-1.05%) | $6.78 | $6.52 | 3.18 M | $361.60 M |
| 02/20/2025 | $6.61 | $6.73 (1.82%) | $6.80 | $6.32 | 837,700 | $367.61 M |
| 02/19/2025 | $6.54 | $6.63 (1.38%) | $6.70 | $6.39 | 433,700 | $362.15 M |
| 02/18/2025 | $6.01 | $6.37 (5.99%) | $6.41 | $6.00 | 534,100 | $347.94 M |
| 02/14/2025 | $5.96 | $5.97 (0.17%) | $6.26 | $5.90 | 2.91 M | $326.09 M |
| 02/13/2025 | $5.94 | $5.94 (0%) | $6.03 | $5.58 | 2.23 M | $324.46 M |
| 02/12/2025 | $5.74 | $5.97 (4.01%) | $6.08 | $5.65 | 1.69 M | $326.09 M |
| 02/11/2025 | $5.81 | $5.76 (-0.86%) | $5.99 | $5.72 | 749,900 | $314.62 M |
| 02/10/2025 | $5.50 | $5.81 (5.64%) | $5.83 | $5.32 | 1.39 M | $317.36 M |
| 02/07/2025 | $5.40 | $5.56 (2.96%) | $5.60 | $5.37 | 673,200 | $303.70 M |
| 02/06/2025 | $5.55 | $5.31 (-4.32%) | $5.61 | $5.06 | 4.80 M | $290.04 M |
| 02/05/2025 | $5.09 | $5.44 (6.88%) | $5.45 | $5.02 | 90,300 | $297.15 M |
| 02/04/2025 | $5.26 | $5.12 (-2.66%) | $5.43 | $4.96 | 1.55 M | $279.67 M |
| 02/03/2025 | $5.50 | $5.36 (-2.55%) | $5.52 | $5.21 | 1.17 M | $292.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
