Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
1.370
+0.020 (1.48%)
Nov 4, 2024, 4:00 PM EST - Market closed
Hitek Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 1, 2024 | 1.42 | 1.42 | 1.32 | 1.37 | 1.37 | 2.24% | 13,137 |
Oct 31, 2024 | 1.40 | 1.40 | 1.30 | 1.34 | 1.34 | -4.63% | 28,439 |
Oct 30, 2024 | 1.42 | 1.43 | 1.38 | 1.41 | 1.41 | -1.54% | 6,853 |
Oct 29, 2024 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | 2.66% | 19,785 |
Oct 28, 2024 | 1.40 | 1.45 | 1.39 | 1.39 | 1.39 | - | 28,410 |
Oct 25, 2024 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 5,973 |
Oct 24, 2024 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | 0.65% | 8,002 |
Oct 23, 2024 | 1.35 | 1.45 | 1.35 | 1.39 | 1.39 | -0.64% | 6,812 |
Oct 22, 2024 | 1.40 | 1.43 | 1.37 | 1.40 | 1.40 | - | 13,718 |
Oct 21, 2024 | 1.41 | 1.41 | 1.37 | 1.40 | 1.40 | -0.71% | 11,796 |
Oct 18, 2024 | 1.39 | 1.44 | 1.38 | 1.41 | 1.41 | 2.17% | 10,921 |
Oct 17, 2024 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -1.43% | 18,109 |
Oct 16, 2024 | 1.49 | 1.49 | 1.40 | 1.40 | 1.40 | -1.41% | 15,280 |
Oct 15, 2024 | 1.47 | 1.47 | 1.39 | 1.42 | 1.42 | -0.70% | 15,171 |
Oct 14, 2024 | 1.50 | 1.58 | 1.39 | 1.43 | 1.43 | -4.03% | 59,260 |
Oct 11, 2024 | 1.50 | 1.58 | 1.48 | 1.49 | 1.49 | - | 21,956 |
Oct 10, 2024 | 1.48 | 1.51 | 1.45 | 1.49 | 1.49 | 0.68% | 28,448 |
Oct 9, 2024 | 1.51 | 1.55 | 1.39 | 1.48 | 1.48 | -3.27% | 55,031 |
Oct 8, 2024 | 1.66 | 1.68 | 1.52 | 1.53 | 1.53 | -8.93% | 25,887 |
Oct 7, 2024 | 1.59 | 1.79 | 1.58 | 1.68 | 1.68 | 8.39% | 95,173 |
Oct 4, 2024 | 1.53 | 1.60 | 1.50 | 1.55 | 1.55 | 2.65% | 19,631 |
Oct 3, 2024 | 1.64 | 1.64 | 1.42 | 1.51 | 1.51 | -7.93% | 33,763 |
Oct 2, 2024 | 1.48 | 1.74 | 1.46 | 1.64 | 1.64 | 12.33% | 196,431 |
Oct 1, 2024 | 1.40 | 1.46 | 1.36 | 1.46 | 1.46 | 4.29% | 13,425 |
Sep 30, 2024 | 1.45 | 1.45 | 1.39 | 1.40 | 1.40 | - | 27,528 |
Sep 27, 2024 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | 2.19% | 12,793 |
Sep 26, 2024 | 1.45 | 1.46 | 1.37 | 1.37 | 1.37 | -4.86% | 20,281 |
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 |