Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
1.250
-0.610 (-32.80%)
At close: Mar 3, 2026, 4:00 PM EST
1.390
+0.140 (11.20%)
After-hours: Mar 3, 2026, 5:59 PM EST
Hitek Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.86 | 1.86 | 1.25 | 1.25 | 1.25 | -32.80% | 102,977 |
| Mar 2, 2026 | 1.95 | 2.00 | 1.85 | 1.86 | 1.86 | -5.82% | 24,617 |
| Feb 27, 2026 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | -0.25% | 4,262 |
| Feb 26, 2026 | 1.98 | 1.99 | 1.98 | 1.98 | 1.98 | -1.00% | 8,436 |
| Feb 25, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 2,944 |
| Feb 24, 2026 | 1.98 | 2.01 | 1.98 | 2.00 | 2.00 | - | 3,960 |
| Feb 23, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 3,452 |
| Feb 20, 2026 | 2.03 | 2.06 | 1.98 | 1.99 | 1.99 | -3.40% | 7,304 |
| Feb 19, 2026 | 2.00 | 2.06 | 2.00 | 2.06 | 2.06 | 3.00% | 4,429 |
| Feb 18, 2026 | 2.01 | 2.06 | 1.97 | 2.00 | 2.00 | 0.50% | 4,658 |
| Feb 17, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | 1.02% | 1,794 |
| Feb 13, 2026 | 2.01 | 2.03 | 1.96 | 1.97 | 1.97 | -2.48% | 5,826 |
| Feb 12, 2026 | 2.00 | 2.08 | 2.00 | 2.02 | 2.02 | 2.02% | 1,155 |
| Feb 11, 2026 | 2.07 | 2.12 | 1.97 | 1.98 | 1.98 | -4.81% | 5,823 |
| Feb 10, 2026 | 1.93 | 2.20 | 1.89 | 2.08 | 2.08 | 8.33% | 26,093 |
| Feb 9, 2026 | 2.02 | 2.02 | 1.92 | 1.92 | 1.92 | -1.03% | 8,530 |
| Feb 6, 2026 | 1.94 | 2.01 | 1.93 | 1.94 | 1.94 | -0.51% | 9,620 |
| Feb 5, 2026 | 2.00 | 2.01 | 1.95 | 1.95 | 1.95 | -0.51% | 7,654 |
| Feb 4, 2026 | 1.94 | 2.01 | 1.94 | 1.96 | 1.96 | 0.51% | 6,339 |
| Feb 3, 2026 | 2.01 | 2.02 | 1.95 | 1.95 | 1.95 | -1.02% | 15,675 |
| Feb 2, 2026 | 1.90 | 1.99 | 1.87 | 1.97 | 1.97 | 2.60% | 20,275 |
| Jan 30, 2026 | 2.04 | 2.05 | 1.90 | 1.92 | 1.92 | -2.04% | 63,591 |
| Jan 29, 2026 | 1.95 | 2.13 | 1.86 | 1.96 | 1.96 | 1.03% | 80,586 |
| Jan 28, 2026 | 1.86 | 2.00 | 1.86 | 1.94 | 1.94 | 4.86% | 6,290 |
| Jan 27, 2026 | 2.02 | 2.06 | 1.83 | 1.85 | 1.85 | -8.87% | 24,143 |
| Jan 26, 2026 | 1.99 | 2.08 | 1.97 | 2.03 | 2.03 | 0.50% | 18,339 |
| Jan 23, 2026 | 1.96 | 2.06 | 1.94 | 2.02 | 2.02 | -5.16% | 40,712 |
| Jan 22, 2026 | 1.85 | 2.15 | 1.80 | 2.13 | 2.13 | 9.23% | 91,855 |
| Jan 21, 2026 | 2.00 | 2.00 | 1.83 | 1.95 | 1.95 | -3.47% | 183,266 |
| Jan 20, 2026 | 2.12 | 2.21 | 2.00 | 2.02 | 2.02 | -9.82% | 185,005 |
| Jan 16, 2026 | 2.25 | 2.25 | 2.16 | 2.24 | 2.24 | - | 5,907 |
| Jan 15, 2026 | 2.19 | 2.24 | 2.18 | 2.24 | 2.24 | 1.82% | 4,035 |
| Jan 14, 2026 | 2.16 | 2.20 | 2.07 | 2.20 | 2.20 | 1.85% | 14,416 |
| Jan 13, 2026 | 2.03 | 2.17 | 2.00 | 2.16 | 2.16 | 5.37% | 27,551 |
| Jan 12, 2026 | 2.07 | 2.07 | 2.00 | 2.05 | 2.05 | -1.44% | 11,335 |
| Jan 9, 2026 | 2.04 | 2.13 | 2.00 | 2.08 | 2.08 | - | 44,215 |
| Jan 8, 2026 | 1.82 | 2.10 | 1.80 | 2.08 | 2.08 | 16.85% | 99,888 |
| Jan 7, 2026 | 1.79 | 1.83 | 1.70 | 1.78 | 1.78 | 2.48% | 180,039 |
| Jan 6, 2026 | 2.06 | 2.09 | 1.40 | 1.74 | 1.74 | -15.27% | 474,076 |
| Jan 5, 2026 | 2.21 | 2.31 | 2.01 | 2.05 | 2.05 | -9.29% | 546,092 |
| Jan 2, 2026 | 2.30 | 2.30 | 2.24 | 2.26 | 2.26 | 1.35% | 15,335 |
| Dec 31, 2025 | 2.13 | 2.28 | 2.13 | 2.23 | 2.23 | 2.76% | 41,576 |
| Dec 30, 2025 | 2.18 | 2.20 | 2.09 | 2.17 | 2.17 | -0.91% | 16,247 |
| Dec 29, 2025 | 2.13 | 2.28 | 2.12 | 2.19 | 2.19 | - | 69,650 |
| Dec 26, 2025 | 2.20 | 2.20 | 2.13 | 2.19 | 2.19 | 1.86% | 27,687 |
| Dec 24, 2025 | 2.11 | 2.22 | 2.11 | 2.15 | 2.15 | 0.47% | 70,732 |
| Dec 23, 2025 | 2.03 | 2.19 | 1.92 | 2.14 | 2.14 | 7.54% | 195,251 |
| Dec 22, 2025 | 2.16 | 2.17 | 1.98 | 1.99 | 1.99 | -8.29% | 141,840 |
| Dec 19, 2025 | 2.13 | 2.24 | 2.13 | 2.17 | 2.17 | 1.88% | 52,402 |
| Dec 18, 2025 | 2.21 | 2.26 | 2.05 | 2.13 | 2.13 | 0.95% | 158,934 |