XNAS
Datos históricos de Health In Tech, Inc.
Health In Tech, Inc. · HIT
$0.76
▲ +0.02 (+3.00%)
Última operación · 10/10/2026, 22:31:19 UTC
- Variación en el periodo
- −77.92%
- Máximo
- US$3.54
- 16 de octubre de 2025
- Mínimo
- US$0.65
- 1 de octubre de 2026
- Volumen medio diario
- 0.3 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.72 | 0.75 | 0.69 | 0.74 | −1.27% | 38,870.842 |
| 8 oct 2026 | 0.74 | 0.79 | 0.69 | 0.75 | −1.46% | 88,602.177 |
| 7 oct 2026 | 0.77 | 0.79 | 0.74 | 0.76 | −6.11% | 60,831.333 |
| 6 oct 2026 | 0.83 | 0.83 | 0.78 | 0.81 | −1.23% | 71,163.577 |
| 5 oct 2026 | 0.78 | 0.85 | 0.76 | 0.82 | +4.67% | 129,776.391 |
| 2 oct 2026 | 0.74 | 0.87 | 0.71 | 0.78 | +6.15% | 329,505.422 |
| 1 oct 2026 | 0.76 | 0.78 | 0.65 | 0.74 | −10.08% | 688,916.007 |
| 30 sep 2026 | 0.85 | 0.86 | 0.80 | 0.82 | −3.73% | 6.16 M |
| 29 sep 2026 | 0.82 | 0.88 | 0.82 | 0.85 | −3.25% | 74,952.495 |
| 28 sep 2026 | 0.83 | 0.90 | 0.83 | 0.88 | +2.45% | 15,554.495 |
| 25 sep 2026 | 0.81 | 0.90 | 0.81 | 0.86 | +0.74% | 27,086.495 |
| 24 sep 2026 | 0.90 | 0.90 | 0.83 | 0.85 | −3.26% | 25,645.495 |
| 23 sep 2026 | 0.85 | 0.89 | 0.85 | 0.88 | +4.24% | 35,980.888 |
| 22 sep 2026 | 0.84 | 0.90 | 0.79 | 0.85 | −1.46% | 121,405.495 |
| 21 sep 2026 | 0.89 | 0.90 | 0.86 | 0.86 | −1.38% | 22,879.995 |
| 18 sep 2026 | 0.83 | 0.89 | 0.78 | 0.87 | +7.54% | 78,080.485 |
| 17 sep 2026 | 0.84 | 0.84 | 0.77 | 0.81 | −4.71% | 69,531.177 |
| 16 sep 2026 | 0.90 | 0.90 | 0.85 | 0.85 | −4.04% | 28,882.366 |
| 15 sep 2026 | 0.88 | 0.91 | 0.86 | 0.89 | −0.40% | 79,676.495 |
| 14 sep 2026 | 0.96 | 0.96 | 0.87 | 0.89 | −1.80% | 51,751.004 |
| 11 sep 2026 | 0.92 | 1.00 | 0.89 | 0.91 | −2.70% | 122,541.495 |
| 10 sep 2026 | 0.94 | 0.95 | 0.90 | 0.93 | −0.61% | 38,230.823 |
| 9 sep 2026 | 0.93 | 0.98 | 0.93 | 0.94 | +0.57% | 47,972.682 |
| 8 sep 2026 | 0.95 | 1.00 | 0.93 | 0.93 | −4.99% | 95,929.454 |
| 4 sep 2026 | 0.98 | 1.00 | 0.97 | 0.98 | −1.93% | 21,218.395 |
| 3 sep 2026 | 0.97 | 1.00 | 0.95 | 1.00 | +2.38% | 57,149.495 |
| 2 sep 2026 | 0.97 | 1.00 | 0.94 | 0.98 | +0.85% | 34,139.801 |
| 1 sep 2026 | 0.97 | 0.98 | 0.94 | 0.97 | +0.83% | 37,305.495 |
| 31 ago 2026 | 0.98 | 0.99 | 0.96 | 0.96 | −2.04% | 46,419.274 |
| 28 ago 2026 | 0.98 | 1.02 | 0.97 | 0.98 | −2.02% | 64,934.463 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.