Health In Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.80	0.89	0.80	0.83	0.83	3.35%	485,794
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
May 7, 2025	0.60	0.62	0.59	0.61	0.61	-1.15%	185,993
May 6, 2025	0.62	0.63	0.59	0.62	0.62	-2.88%	121,743
May 5, 2025	0.62	0.64	0.62	0.64	0.64	1.20%	138,214
May 2, 2025	0.61	0.63	0.60	0.63	0.63	3.04%	99,645
May 1, 2025	0.63	0.63	0.55	0.61	0.61	0.33%	213,467
Apr 30, 2025	0.60	0.62	0.59	0.61	0.61	-2.02%	67,684
Apr 29, 2025	0.62	0.65	0.58	0.62	0.62	0.11%	247,337
Apr 28, 2025	0.66	0.68	0.60	0.62	0.62	-6.82%	266,840
Apr 25, 2025	0.67	0.67	0.63	0.66	0.66	0.62%	266,156
Apr 24, 2025	0.66	0.67	0.62	0.66	0.66	2.33%	274,769
Apr 23, 2025	0.66	0.70	0.62	0.65	0.65	-5.15%	214,910
Apr 22, 2025	0.67	0.68	0.63	0.68	0.68	-0.04%	129,272
Apr 21, 2025	0.69	0.70	0.65	0.68	0.68	-0.69%	270,105
Apr 17, 2025	0.68	0.71	0.66	0.69	0.69	2.82%	240,625
Apr 16, 2025	0.70	0.71	0.65	0.67	0.67	-4.83%	464,474