Healthcare Integrated Technologies, Inc.
HITCOTCHealthcare
$0.30
+$0.00(+0.00%)
Market Cap$52835973
P/E Ratio—
52W High$0.478
52W Low$0.05
Healthcare Integrated Technologies, Inc.（HITC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hitc · 日线历史（复权）· FMP · 截至 2025年5月27日
5-Year High5Y
$0.5400
Jul 30, 2021
-45.4% from here
5-Year Low5Y
$0.0350
Feb 8, 2024
+742.9% from low
IPO Priceadj.
$0.4230
Jan 8, 2021
-30.3% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$0.3590
Jun 9, 2021
-17.8% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HITC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | $0.30 | $0.33 | $0.27 | $0.30 | $0.30 | 545K | -1.25% |
| May 23, 2025 | $0.28 | $0.28 | $0.24 | $0.28 | $0.28 | 21K | +0.00% |
| May 22, 2025 | $0.29 | $0.29 | $0.18 | $0.28 | $0.28 | 523K | -3.45% |
| May 21, 2025 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 46K | -3.47% |
| May 20, 2025 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 86K | +0.00% |
| May 19, 2025 | $0.28 | $0.34 | $0.27 | $0.27 | $0.27 | 314K | -4.59% |
| May 16, 2025 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 157K | -6.78% |
| May 15, 2025 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 215K | -3.61% |
| May 14, 2025 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 423K | -0.34% |
| May 13, 2025 | $0.29 | $0.29 | $0.28 | $0.29 | $0.29 | 255K | -0.03% |
| May 12, 2025 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 74K | +1.75% |
| May 9, 2025 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 122K | +1.22% |
| May 8, 2025 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 35K | -0.71% |
| May 7, 2025 | $0.27 | $0.30 | $0.26 | $0.29 | $0.29 | 232K | +6.59% |
| May 6, 2025 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 53K | -2.25% |
| May 5, 2025 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 110K | +0.00% |
| May 2, 2025 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 44K | +0.00% |
| May 1, 2025 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 8K | +2.40% |
| Apr 30, 2025 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 175K | -8.20% |
| Apr 29, 2025 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 27K | +0.34% |
Showing 1–20 of 981 records
Annual Stock Price Performance · HITC
Jan 1 → Dec 31 · 5 years2025+108.5%$0.14 → $0.30
+108.5%
2024+88.8%$0.07 → $0.14
+88.8%
2023-19.5%$0.10 → $0.08
-19.5%
2022-10.0%$0.11 → $0.10
-10.0%
2021-67.9%$0.28 → $0.09
-67.9%
Best Year2025 · +108.5%
Worst Year2021 · -67.9%
Positive Years2 / 5
Avg Annual Return+20.0%
5Y Total Return+7.2%
5Y CAGR~+1.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in HITC?
If you invested $1,000 in HITC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$697
Total Return-30.3%
CAGR~-7.0% / yr
Profit$-303
Based on Jan 8, 2021 · $0.42Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Healthcare Integrated Technologies, Inc.（HITC）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $0.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HITC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HITC 历史股价FMP 日线复权 OHLCV