Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
1.370
-0.070 (-4.86%)
At close: Sep 26, 2024, 4:00 PM
1.390
+0.020 (1.46%)
After-hours: Sep 26, 2024, 7:21 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 1.38 | 1.45 | 1.36 | 1.44 | 1.44 | 6.67% | 16,916 |
| Sep 24, 2024 | 1.43 | 1.49 | 1.35 | 1.35 | 1.35 | -3.57% | 24,750 |
| Sep 23, 2024 | 1.41 | 1.47 | 1.40 | 1.40 | 1.40 | -3.45% | 8,278 |
| Sep 20, 2024 | 1.44 | 1.46 | 1.40 | 1.45 | 1.45 | -0.68% | 12,582 |
| Sep 19, 2024 | 1.48 | 1.54 | 1.45 | 1.46 | 1.46 | 3.55% | 21,582 |
| Sep 18, 2024 | 1.41 | 1.45 | 1.40 | 1.41 | 1.41 | -0.91% | 16,454 |
| Sep 17, 2024 | 1.47 | 1.48 | 1.42 | 1.42 | 1.42 | -2.53% | 6,157 |
| Sep 16, 2024 | 1.47 | 1.47 | 1.40 | 1.46 | 1.46 | -2.01% | 17,452 |
| Sep 13, 2024 | 1.44 | 1.52 | 1.44 | 1.49 | 1.49 | -1.97% | 14,032 |
| Sep 12, 2024 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | 6.29% | 13,544 |
| Sep 11, 2024 | 1.38 | 1.50 | 1.36 | 1.43 | 1.43 | 1.42% | 33,684 |
| Sep 10, 2024 | 1.46 | 1.48 | 1.20 | 1.41 | 1.41 | -1.40% | 63,501 |
| Sep 9, 2024 | 1.69 | 1.69 | 1.40 | 1.43 | 1.43 | -11.18% | 41,122 |
| Sep 6, 2024 | 1.63 | 1.66 | 1.56 | 1.61 | 1.61 | - | 26,201 |
| Sep 5, 2024 | 1.69 | 1.71 | 1.61 | 1.61 | 1.61 | -5.85% | 24,354 |
| Sep 4, 2024 | 1.60 | 1.73 | 1.60 | 1.71 | 1.71 | 8.23% | 55,800 |
| Sep 3, 2024 | 1.66 | 1.66 | 1.57 | 1.58 | 1.58 | -3.07% | 41,794 |
| Aug 30, 2024 | 1.62 | 1.72 | 1.60 | 1.63 | 1.63 | 0.62% | 101,842 |
| Aug 29, 2024 | 1.68 | 1.68 | 1.57 | 1.62 | 1.62 | - | 34,463 |
| Aug 28, 2024 | 1.60 | 1.71 | 1.56 | 1.62 | 1.62 | -4.14% | 68,416 |
| Aug 27, 2024 | 1.76 | 1.82 | 1.53 | 1.69 | 1.69 | -4.52% | 97,026 |
| Aug 26, 2024 | 1.55 | 1.86 | 1.55 | 1.77 | 1.77 | 16.45% | 166,733 |
| Aug 23, 2024 | 1.52 | 1.56 | 1.50 | 1.52 | 1.52 | 0.66% | 26,757 |
| Aug 22, 2024 | 1.53 | 1.60 | 1.50 | 1.51 | 1.51 | -3.21% | 47,676 |
| Aug 21, 2024 | 1.51 | 1.58 | 1.46 | 1.56 | 1.56 | 5.41% | 29,109 |
| Aug 20, 2024 | 1.38 | 1.51 | 1.38 | 1.48 | 1.48 | 7.25% | 17,362 |
| Aug 19, 2024 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 5,539 |
| Aug 16, 2024 | 1.34 | 1.41 | 1.32 | 1.40 | 1.40 | 2.19% | 19,960 |
| Aug 15, 2024 | 1.37 | 1.42 | 1.35 | 1.37 | 1.37 | -2.84% | 26,882 |
| Aug 14, 2024 | 1.28 | 1.42 | 1.27 | 1.41 | 1.41 | 7.63% | 45,606 |
| Aug 13, 2024 | 1.21 | 1.34 | 1.21 | 1.31 | 1.31 | 9.17% | 40,964 |
| Aug 12, 2024 | 1.26 | 1.28 | 1.16 | 1.20 | 1.20 | -3.61% | 42,178 |
| Aug 9, 2024 | 1.25 | 1.25 | 1.23 | 1.25 | 1.25 | 2.05% | 11,266 |
| Aug 8, 2024 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | 1.41% | 12,650 |
| Aug 7, 2024 | 1.24 | 1.28 | 1.20 | 1.20 | 1.20 | -2.98% | 12,514 |
| Aug 6, 2024 | 1.29 | 1.29 | 1.19 | 1.24 | 1.24 | 4.20% | 25,670 |
| Aug 5, 2024 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | -8.81% | 40,293 |
| Aug 2, 2024 | 1.33 | 1.33 | 1.28 | 1.31 | 1.31 | -1.14% | 12,874 |
| Aug 1, 2024 | 1.49 | 1.49 | 1.30 | 1.32 | 1.32 | -8.65% | 76,222 |
| Jul 31, 2024 | 1.44 | 1.47 | 1.43 | 1.45 | 1.45 | 2.48% | 16,142 |
| Jul 30, 2024 | 1.44 | 1.44 | 1.38 | 1.41 | 1.41 | -5.37% | 19,041 |
| Jul 29, 2024 | 1.43 | 1.66 | 1.43 | 1.49 | 1.49 | 2.76% | 38,771 |
| Jul 26, 2024 | 1.43 | 1.46 | 1.40 | 1.45 | 1.45 | 1.40% | 25,656 |
| Jul 25, 2024 | 1.44 | 1.48 | 1.38 | 1.43 | 1.43 | -4.16% | 29,635 |
| Jul 24, 2024 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | -1.84% | 14,916 |
| Jul 23, 2024 | 1.53 | 1.53 | 1.46 | 1.52 | 1.52 | -2.56% | 29,051 |
| Jul 22, 2024 | 1.50 | 1.58 | 1.49 | 1.56 | 1.56 | 5.26% | 30,436 |
| Jul 19, 2024 | 1.55 | 1.59 | 1.42 | 1.48 | 1.48 | -4.39% | 34,065 |
| Jul 18, 2024 | 1.55 | 1.60 | 1.51 | 1.55 | 1.55 | - | 55,111 |
| Jul 17, 2024 | 1.55 | 1.60 | 1.52 | 1.55 | 1.55 | -0.90% | 25,846 |
| Jul 16, 2024 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | 0.26% | 26,967 |
| Jul 15, 2024 | 1.61 | 1.64 | 1.53 | 1.56 | 1.56 | -4.88% | 43,206 |
| Jul 12, 2024 | 1.61 | 1.66 | 1.56 | 1.64 | 1.64 | 1.61% | 26,788 |
| Jul 11, 2024 | 1.63 | 1.66 | 1.61 | 1.61 | 1.61 | -0.98% | 21,809 |
| Jul 10, 2024 | 1.64 | 1.69 | 1.63 | 1.63 | 1.63 | -0.61% | 19,067 |
| Jul 9, 2024 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | 0.99% | 14,148 |
| Jul 8, 2024 | 1.61 | 1.67 | 1.61 | 1.62 | 1.62 | 0.87% | 24,603 |
| Jul 5, 2024 | 1.67 | 1.68 | 1.48 | 1.61 | 1.61 | -1.83% | 109,978 |
| Jul 3, 2024 | 1.79 | 1.79 | 1.60 | 1.64 | 1.64 | -4.09% | 32,124 |
| Jul 2, 2024 | 1.78 | 1.83 | 1.68 | 1.71 | 1.71 | -2.84% | 38,362 |
| Jul 1, 2024 | 1.67 | 1.76 | 1.60 | 1.76 | 1.76 | 5.39% | 60,033 |
| Jun 28, 2024 | 1.76 | 1.80 | 1.65 | 1.67 | 1.67 | -5.65% | 41,698 |
| Jun 27, 2024 | 1.63 | 1.78 | 1.61 | 1.77 | 1.77 | 7.27% | 49,428 |
| Jun 26, 2024 | 1.81 | 1.87 | 1.60 | 1.65 | 1.65 | -8.33% | 111,647 |
| Jun 25, 2024 | 1.75 | 2.10 | 1.75 | 1.80 | 1.80 | 2.86% | 249,655 |
| Jun 24, 2024 | 1.71 | 1.83 | 1.70 | 1.75 | 1.75 | 0.57% | 97,071 |
| Jun 21, 2024 | 1.60 | 1.85 | 1.60 | 1.74 | 1.74 | 4.19% | 49,200 |
| Jun 20, 2024 | 1.59 | 1.69 | 1.55 | 1.67 | 1.67 | 1.15% | 49,177 |
| Jun 18, 2024 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -2.88% | 26,610 |
| Jun 17, 2024 | 1.73 | 1.73 | 1.66 | 1.70 | 1.70 | -1.73% | 42,983 |
| Jun 14, 2024 | 1.69 | 1.75 | 1.68 | 1.73 | 1.73 | 2.37% | 76,951 |
| Jun 13, 2024 | 1.65 | 1.80 | 1.58 | 1.69 | 1.69 | 5.62% | 156,950 |
| Jun 12, 2024 | 1.51 | 1.64 | 1.51 | 1.60 | 1.60 | 3.23% | 57,286 |
| Jun 11, 2024 | 1.59 | 1.61 | 1.52 | 1.55 | 1.55 | -2.52% | 38,364 |
| Jun 10, 2024 | 1.56 | 1.67 | 1.51 | 1.59 | 1.59 | 2.58% | 65,018 |
| Jun 7, 2024 | 1.66 | 1.68 | 1.55 | 1.55 | 1.55 | -7.19% | 119,226 |
| Jun 6, 2024 | 1.55 | 1.81 | 1.55 | 1.67 | 1.67 | 2.45% | 228,460 |
| Jun 5, 2024 | 1.79 | 1.88 | 1.61 | 1.63 | 1.63 | -16.84% | 405,707 |
| Jun 4, 2024 | 1.51 | 2.18 | 1.51 | 1.96 | 1.96 | 26.45% | 3,846,438 |
| Jun 3, 2024 | 1.57 | 1.59 | 1.44 | 1.55 | 1.55 | 0.52% | 38,798 |
| May 31, 2024 | 1.66 | 1.67 | 1.49 | 1.54 | 1.54 | -4.22% | 63,606 |
| May 30, 2024 | 1.52 | 1.65 | 1.50 | 1.61 | 1.61 | 6.27% | 94,878 |
| May 29, 2024 | 1.43 | 1.61 | 1.43 | 1.52 | 1.52 | 2.36% | 89,146 |
| May 28, 2024 | 1.35 | 1.56 | 1.25 | 1.48 | 1.48 | 11.28% | 199,215 |
| May 24, 2024 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | 3.10% | 30,164 |
| May 23, 2024 | 1.30 | 1.39 | 1.25 | 1.29 | 1.29 | -2.27% | 137,290 |
| May 22, 2024 | 1.32 | 1.33 | 1.17 | 1.32 | 1.32 | 0.76% | 73,709 |
| May 21, 2024 | 1.34 | 1.37 | 1.30 | 1.31 | 1.31 | -5.07% | 54,960 |
| May 20, 2024 | 1.37 | 1.45 | 1.33 | 1.38 | 1.38 | 1.47% | 97,795 |
| May 17, 2024 | 1.40 | 1.41 | 1.33 | 1.36 | 1.36 | 0.74% | 60,926 |
| May 16, 2024 | 1.39 | 1.45 | 1.34 | 1.35 | 1.35 | -7.53% | 52,157 |
| May 15, 2024 | 1.48 | 1.54 | 1.41 | 1.46 | 1.46 | - | 81,955 |
| May 14, 2024 | 1.35 | 1.48 | 1.32 | 1.46 | 1.46 | 8.15% | 147,542 |
| May 13, 2024 | 1.32 | 1.36 | 1.26 | 1.35 | 1.35 | 3.05% | 57,144 |
| May 10, 2024 | 1.34 | 1.36 | 1.30 | 1.31 | 1.31 | -2.24% | 29,335 |
| May 9, 2024 | 1.39 | 1.39 | 1.32 | 1.34 | 1.34 | -2.90% | 27,879 |
| May 8, 2024 | 1.35 | 1.44 | 1.35 | 1.38 | 1.38 | 2.99% | 42,319 |
| May 7, 2024 | 1.43 | 1.44 | 1.33 | 1.34 | 1.34 | -5.63% | 54,814 |
| May 6, 2024 | 1.39 | 1.45 | 1.39 | 1.42 | 1.42 | 4.41% | 43,600 |
| May 3, 2024 | 1.56 | 1.59 | 1.31 | 1.36 | 1.36 | -12.26% | 124,529 |