Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
1.304
-0.046 (-3.44%)
At close: Mar 28, 2025, 4:00 PM
1.349
+0.046 (3.51%)
After-hours: Mar 28, 2025, 7:50 PM EDT
Hitek Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.41% | 9,486 |
| Mar 27, 2025 | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | 0.82% | 27,136 |
| Mar 26, 2025 | 1.38 | 1.38 | 1.29 | 1.34 | 1.34 | -2.97% | 33,091 |
| Mar 25, 2025 | 1.24 | 1.39 | 1.24 | 1.38 | 1.38 | 6.24% | 57,574 |
| Mar 24, 2025 | 1.25 | 1.30 | 1.23 | 1.30 | 1.30 | 3.51% | 35,294 |
| Mar 21, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -1.95% | 1,676 |
| Mar 20, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.28 | - | 3,744 |
| Mar 19, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 0.79% | 6,622 |
| Mar 18, 2025 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | 0.87% | 11,799 |
| Mar 17, 2025 | 1.24 | 1.27 | 1.24 | 1.26 | 1.26 | 1.53% | 4,780 |
| Mar 14, 2025 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -0.80% | 12,402 |
| Mar 13, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | -0.79% | 1,400 |
| Mar 12, 2025 | 1.21 | 1.28 | 1.21 | 1.26 | 1.26 | -0.71% | 10,629 |
| Mar 11, 2025 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 5.75% | 9,777 |
| Mar 10, 2025 | 1.23 | 1.24 | 1.19 | 1.20 | 1.20 | -0.83% | 13,850 |
| Mar 7, 2025 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 13,654 |
| Mar 6, 2025 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 8,890 |
| Mar 5, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 9,520 |
| Mar 4, 2025 | 1.21 | 1.25 | 1.20 | 1.22 | 1.22 | 1.67% | 10,697 |
| Mar 3, 2025 | 1.21 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 10,079 |
| Feb 28, 2025 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -0.81% | 15,411 |
| Feb 27, 2025 | 1.25 | 1.30 | 1.22 | 1.23 | 1.23 | -1.60% | 7,226 |
| Feb 26, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | 1.63% | 10,993 |
| Feb 25, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -2.15% | 3,722 |
| Feb 24, 2025 | 1.25 | 1.27 | 1.22 | 1.26 | 1.26 | -0.24% | 21,317 |
| Feb 21, 2025 | 1.32 | 1.34 | 1.23 | 1.26 | 1.26 | -3.08% | 45,350 |
| Feb 20, 2025 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 5.69% | 11,550 |
| Feb 19, 2025 | 1.32 | 1.33 | 1.23 | 1.23 | 1.23 | -7.52% | 19,641 |
| Feb 18, 2025 | 1.33 | 1.34 | 1.30 | 1.33 | 1.33 | - | 9,379 |
| Feb 14, 2025 | 1.29 | 1.33 | 1.26 | 1.33 | 1.33 | 3.10% | 9,836 |
| Feb 13, 2025 | 1.34 | 1.34 | 1.26 | 1.29 | 1.29 | -3.73% | 14,136 |
| Feb 12, 2025 | 1.20 | 1.34 | 1.20 | 1.34 | 1.34 | 16.22% | 50,791 |
| Feb 11, 2025 | 1.18 | 1.25 | 1.15 | 1.15 | 1.15 | -2.29% | 66,978 |
| Feb 10, 2025 | 1.21 | 1.23 | 1.16 | 1.18 | 1.18 | -6.35% | 31,664 |
| Feb 7, 2025 | 1.23 | 1.27 | 1.15 | 1.26 | 1.26 | 0.80% | 54,626 |
| Feb 6, 2025 | 1.28 | 1.30 | 1.23 | 1.25 | 1.25 | - | 14,428 |
| Feb 5, 2025 | 1.26 | 1.33 | 1.25 | 1.25 | 1.25 | -0.79% | 7,094 |
| Feb 4, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -1.10% | 12,008 |
| Feb 3, 2025 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | -1.24% | 11,422 |
| Jan 31, 2025 | 1.26 | 1.33 | 1.26 | 1.29 | 1.29 | -3.01% | 19,177 |
| Jan 30, 2025 | 1.32 | 1.39 | 1.31 | 1.33 | 1.33 | -0.82% | 11,817 |
| Jan 29, 2025 | 1.35 | 1.36 | 1.32 | 1.34 | 1.34 | 0.83% | 10,226 |
| Jan 28, 2025 | 1.34 | 1.38 | 1.32 | 1.33 | 1.33 | -2.92% | 14,574 |
| Jan 27, 2025 | 1.36 | 1.44 | 1.34 | 1.37 | 1.37 | 2.24% | 36,667 |
| Jan 24, 2025 | 1.37 | 1.43 | 1.32 | 1.34 | 1.34 | -3.60% | 17,495 |
| Jan 23, 2025 | 1.42 | 1.42 | 1.30 | 1.39 | 1.39 | - | 86,001 |
| Jan 22, 2025 | 1.43 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 17,708 |
| Jan 21, 2025 | 1.42 | 1.46 | 1.39 | 1.43 | 1.43 | 1.42% | 16,966 |
| Jan 17, 2025 | 1.46 | 1.46 | 1.41 | 1.41 | 1.41 | -1.40% | 7,109 |
| Jan 16, 2025 | 1.40 | 1.49 | 1.33 | 1.43 | 1.43 | 1.42% | 85,398 |