Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 06, 2025	0.6354	0.6499	0.6142	0.6299	59,290	-0.00(-0.05%)
Jun 05, 2025	0.6210	0.6372	0.6105	0.6302	70,497	-0.00(-0.35%)
Jun 04, 2025	0.6400	0.6400	0.6100	0.6324	45,729	-0.00(-0.41%)
Jun 03, 2025	0.6300	0.6350	0.6101	0.6350	90,694	+0.01(+1.11%)
Jun 02, 2025	0.6100	0.6319	0.6075	0.6280	57,826	+0.02(+3.04%)
May 30, 2025	0.6770	0.6770	0.5900	0.6095	264,344	-0.04(-6.70%)
May 29, 2025	0.6689	0.6699	0.6400	0.6533	94,437	-0.01(-1.18%)
May 28, 2025	0.6600	0.6750	0.6430	0.6611	168,974	-0.01(-1.75%)
May 27, 2025	0.6500	0.6799	0.6500	0.6729	192,473	+0.02(+3.68%)
May 23, 2025	0.6372	0.6490	0.6300	0.6490	250,887	-0.00(-0.15%)
May 22, 2025	0.6600	0.6800	0.6352	0.6500	167,948	-0.03(-3.99%)
May 21, 2025	0.6400	0.6793	0.6360	0.6770	116,534	+0.02(+3.37%)
May 20, 2025	0.6189	0.6609	0.6189	0.6549	188,998	+0.02(+2.65%)
May 19, 2025	0.6300	0.6570	0.6168	0.6380	124,583	+0.02(+2.69%)
May 16, 2025	0.6778	0.6778	0.6100	0.6213	424,743	-0.05(-7.27%)
May 15, 2025	0.6900	0.7050	0.6500	0.6700	574,382	-0.05(-6.32%)
May 14, 2025	0.9200	1.260	0.6600	0.7152	7,600,713	-0.18(-20.11%)
May 13, 2025	0.8400	0.9200	0.8005	0.8952	814,037	+0.06(+6.81%)
May 12, 2025	0.8400	0.8530	0.7900	0.8381	262,917	+0.02(+2.48%)
May 09, 2025	0.7800	0.8700	0.7150	0.8178	556,611	+0.04(+4.79%)
May 08, 2025	0.6000	0.8000	0.6006	0.7804	1,856,791	+0.17(+28.02%)
May 07, 2025	0.5982	0.6200	0.5926	0.6096	185,712	-0.01(-1.15%)
May 06, 2025	0.6200	0.6316	0.5922	0.6167	121,743	-0.02(-2.88%)
May 05, 2025	0.6200	0.6448	0.6200	0.6350	138,208	+0.01(+1.20%)
May 02, 2025	0.6140	0.6301	0.6008	0.6275	99,645	+0.02(+3.04%)
May 01, 2025	0.6250	0.6250	0.5505	0.6090	211,383	+0.00(+0.33%)
Apr 30, 2025	0.6009	0.6194	0.5909	0.6070	67,359	-0.01(-2.02%)
Apr 29, 2025	0.6152	0.6460	0.5800	0.6195	243,932	+0.00(+0.11%)
Apr 28, 2025	0.6600	0.6760	0.6031	0.6188	266,840	-0.05(-6.82%)
Apr 25, 2025	0.6687	0.6687	0.6300	0.6641	266,156	+0.00(+0.62%)
Apr 24, 2025	0.6626	0.6695	0.6203	0.6600	273,360	+0.02(+2.33%)
Apr 23, 2025	0.6600	0.6995	0.6236	0.6450	214,754	-0.04(-5.15%)
Apr 22, 2025	0.6710	0.6800	0.6271	0.6800	129,169	-0.00(-0.04%)
Apr 21, 2025	0.6900	0.6958	0.6500	0.6803	270,055	-0.00(-0.69%)
Apr 17, 2025	0.6800	0.7090	0.6593	0.6850	240,625	+0.02(+2.82%)
Apr 16, 2025	0.6967	0.7100	0.6501	0.6662	453,619	-0.03(-4.83%)
Apr 15, 2025	0.7040	0.8197	0.7000	0.7000	3,670,293	+0.01(+1.91%)
Apr 14, 2025	0.7238	0.7800	0.6500	0.6869	1,114,610	-0.01(-1.87%)
Apr 11, 2025	0.6770	0.7270	0.6537	0.7000	466,944	+0.05(+8.46%)
Apr 10, 2025	0.6320	0.6690	0.6000	0.6454	272,121	+0.02(+3.76%)
Apr 09, 2025	0.5500	0.6322	0.5394	0.6220	515,580	+0.06(+10.58%)
Apr 08, 2025	0.5900	0.6089	0.5120	0.5625	534,263	+0.01(+1.33%)
Apr 07, 2025	0.5465	0.6000	0.5401	0.5551	486,135	-0.03(-5.93%)
Apr 04, 2025	0.6081	0.6678	0.5807	0.5901	774,505	-0.08(-12.04%)
Apr 03, 2025	0.6700	0.7130	0.6450	0.6709	468,399	-0.01(-2.12%)
Apr 02, 2025	0.6600	0.7316	0.6301	0.6854	717,043	-0.01(-1.20%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Financial News

Health In Tech, Inc. - Class A Common Stock (NQ:HIT)

Historical Prices

Popular Pages