Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
1.260
-0.040 (-3.08%)
At close: Feb 21, 2025, 4:00 PM
1.310
+0.050 (3.97%)
After-hours: Feb 21, 2025, 5:35 PM EST
Hitek Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.36 | 1.45 | 1.33 | 1.41 | 1.41 | 1.44% | 35,140 |
| Jan 14, 2025 | 1.46 | 1.46 | 1.33 | 1.39 | 1.39 | -5.44% | 31,021 |
| Jan 13, 2025 | 1.32 | 1.56 | 1.31 | 1.47 | 1.47 | 8.09% | 148,024 |
| Jan 10, 2025 | 1.41 | 1.43 | 1.30 | 1.36 | 1.36 | 2.26% | 40,785 |
| Jan 8, 2025 | 1.39 | 1.40 | 1.31 | 1.33 | 1.33 | -6.34% | 23,513 |
| Jan 7, 2025 | 1.47 | 1.47 | 1.31 | 1.42 | 1.42 | -1.39% | 48,090 |
| Jan 6, 2025 | 1.47 | 1.50 | 1.42 | 1.44 | 1.44 | -1.37% | 18,571 |
| Jan 3, 2025 | 1.49 | 1.49 | 1.39 | 1.46 | 1.46 | 1.39% | 21,931 |
| Jan 2, 2025 | 1.44 | 1.47 | 1.37 | 1.44 | 1.44 | 0.70% | 30,133 |
| Dec 31, 2024 | 1.53 | 1.65 | 1.32 | 1.43 | 1.43 | -5.30% | 215,426 |
| Dec 30, 2024 | 1.38 | 1.59 | 1.28 | 1.51 | 1.51 | 12.69% | 208,651 |
| Dec 27, 2024 | 1.29 | 1.38 | 1.29 | 1.34 | 1.34 | -2.90% | 38,073 |
| Dec 26, 2024 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 6.15% | 16,989 |
| Dec 24, 2024 | 1.30 | 1.34 | 1.28 | 1.30 | 1.30 | 2.36% | 29,093 |
| Dec 23, 2024 | 1.28 | 1.31 | 1.27 | 1.27 | 1.27 | -2.68% | 7,495 |
| Dec 20, 2024 | 1.37 | 1.47 | 1.28 | 1.31 | 1.31 | -0.38% | 54,746 |
| Dec 19, 2024 | 1.32 | 1.38 | 1.30 | 1.31 | 1.31 | -0.76% | 12,683 |
| Dec 18, 2024 | 1.30 | 1.41 | 1.30 | 1.32 | 1.32 | -2.22% | 20,251 |
| Dec 17, 2024 | 1.35 | 1.39 | 1.28 | 1.35 | 1.35 | -2.88% | 59,937 |
| Dec 16, 2024 | 1.34 | 1.43 | 1.31 | 1.39 | 1.39 | -1.77% | 10,604 |
| Dec 13, 2024 | 1.42 | 1.52 | 1.41 | 1.42 | 1.42 | -1.74% | 14,859 |
| Dec 12, 2024 | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -4.00% | 15,301 |
| Dec 11, 2024 | 1.33 | 1.61 | 1.25 | 1.50 | 1.50 | 7.91% | 96,835 |
| Dec 10, 2024 | 1.39 | 1.40 | 1.36 | 1.39 | 1.39 | 2.96% | 16,460 |
| Dec 9, 2024 | 1.29 | 1.42 | 1.29 | 1.35 | 1.35 | 4.65% | 51,772 |
| Dec 6, 2024 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 34,244 |
| Dec 5, 2024 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | -0.78% | 24,981 |
| Dec 4, 2024 | 1.30 | 1.35 | 1.28 | 1.28 | 1.28 | - | 19,906 |
| Dec 3, 2024 | 1.28 | 1.31 | 1.26 | 1.28 | 1.28 | - | 13,374 |
| Dec 2, 2024 | 1.28 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 18,156 |
| Nov 29, 2024 | 1.37 | 1.37 | 1.29 | 1.29 | 1.29 | -1.53% | 14,313 |
| Nov 27, 2024 | 1.30 | 1.40 | 1.30 | 1.31 | 1.31 | -3.68% | 23,752 |
| Nov 26, 2024 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | -2.16% | 4,084 |
| Nov 25, 2024 | 1.34 | 1.40 | 1.33 | 1.39 | 1.39 | 2.21% | 18,371 |
| Nov 22, 2024 | 1.30 | 1.37 | 1.30 | 1.36 | 1.36 | 5.18% | 8,978 |
| Nov 21, 2024 | 1.30 | 1.34 | 1.27 | 1.29 | 1.29 | -2.05% | 26,320 |
| Nov 20, 2024 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | -0.75% | 9,288 |
| Nov 19, 2024 | 1.37 | 1.37 | 1.32 | 1.33 | 1.33 | 1.06% | 12,647 |
| Nov 18, 2024 | 1.33 | 1.33 | 1.26 | 1.32 | 1.32 | -0.30% | 21,569 |
| Nov 15, 2024 | 1.34 | 1.34 | 1.26 | 1.32 | 1.32 | -1.49% | 29,279 |
| Nov 14, 2024 | 1.34 | 1.35 | 1.30 | 1.34 | 1.34 | - | 41,660 |
| Nov 13, 2024 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -0.74% | 23,266 |
| Nov 12, 2024 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 54,818 |
| Nov 11, 2024 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 0.76% | 15,707 |
| Nov 8, 2024 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | 0.76% | 5,841 |
| Nov 7, 2024 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 7,091 |
| Nov 6, 2024 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 12,471 |
| Nov 5, 2024 | 1.38 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 6,541 |
| Nov 4, 2024 | 1.30 | 1.39 | 1.30 | 1.37 | 1.37 | - | 12,794 |
| 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 |