Skip to main content
Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
1.305
-0.005 (-0.38%)
Dec 20, 2024, 4:00 PM EST - Market closed

Hitek Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.371.471.281.311.31-0.38%54,746
Dec 19, 20241.321.381.301.311.31-0.76%12,683
Dec 18, 20241.301.411.301.321.32-2.22%20,251
Dec 17, 20241.351.391.281.351.35-2.88%59,937
Dec 16, 20241.341.431.311.391.39-1.77%10,604
Dec 13, 20241.421.521.411.421.42-1.74%14,859
Dec 12, 20241.541.541.421.441.44-4.00%15,301
Dec 11, 20241.331.611.251.501.507.91%96,835
Dec 10, 20241.391.401.361.391.392.96%16,460
Dec 9, 20241.291.421.291.351.354.65%51,772
Dec 6, 20241.271.301.251.291.291.57%34,244
Dec 5, 20241.261.291.251.271.27-0.78%24,981
Dec 4, 20241.301.351.281.281.28-19,906
Dec 3, 20241.281.311.261.281.28-13,374
Dec 2, 20241.281.321.271.281.28-0.78%18,156
Nov 29, 20241.371.371.291.291.29-1.53%14,313
Nov 27, 20241.301.401.301.311.31-3.68%23,752
Nov 26, 20241.291.361.291.361.36-2.16%4,084
Nov 25, 20241.341.401.331.391.392.21%18,371
Nov 22, 20241.301.371.301.361.365.18%8,978
Nov 21, 20241.301.341.271.291.29-2.05%26,320
Nov 20, 20241.331.361.311.321.32-0.75%9,288
Nov 19, 20241.371.371.321.331.331.06%12,647
Nov 18, 20241.331.331.261.321.32-0.30%21,569
Nov 15, 20241.341.341.261.321.32-1.49%29,279
Nov 14, 20241.341.351.301.341.34-41,660
Nov 13, 20241.351.361.341.341.34-0.74%23,266
Nov 12, 20241.331.351.321.351.351.50%54,818
Nov 11, 20241.331.331.311.331.330.76%15,707
Nov 8, 20241.331.351.321.321.320.76%5,841
Nov 7, 20241.341.361.311.311.31-2.24%7,091
Nov 6, 20241.351.351.321.341.34-0.74%12,471
Nov 5, 20241.381.381.351.351.35-1.46%6,541
Nov 4, 20241.301.391.301.371.37-12,794
Nov 1, 20241.421.421.321.371.372.24%13,137
Oct 31, 20241.401.401.301.341.34-4.63%28,439
Oct 30, 20241.421.431.381.411.41-1.54%6,853
Oct 29, 20241.391.431.381.431.432.66%19,785
Oct 28, 20241.401.451.391.391.39-28,410
Oct 25, 20241.401.411.381.391.39-0.71%5,973
Oct 24, 20241.361.401.361.401.400.65%8,002
Oct 23, 20241.351.451.351.391.39-0.64%6,812
Oct 22, 20241.401.431.371.401.40-13,718
Oct 21, 20241.411.411.371.401.40-0.71%11,796
Oct 18, 20241.391.441.381.411.412.17%10,921
Oct 17, 20241.421.421.361.381.38-1.43%18,109
Oct 16, 20241.491.491.401.401.40-1.41%15,280
Oct 15, 20241.471.471.391.421.42-0.70%15,171
Oct 14, 20241.501.581.391.431.43-4.03%59,260
Oct 11, 20241.501.581.481.491.49-21,956
Oct 10, 20241.481.511.451.491.490.68%28,448
Oct 9, 20241.511.551.391.481.48-3.27%55,031
Oct 8, 20241.661.681.521.531.53-8.93%25,887
Oct 7, 20241.591.791.581.681.688.39%95,173
Oct 4, 20241.531.601.501.551.552.65%19,631
Oct 3, 20241.641.641.421.511.51-7.93%33,763
Oct 2, 20241.481.741.461.641.6412.33%196,431
Oct 1, 20241.401.461.361.461.464.29%13,425
Sep 30, 20241.451.451.391.401.40-27,528
Sep 27, 20241.401.421.381.401.402.19%12,793
Sep 26, 20241.451.461.371.371.37-4.86%20,281
Sep 25, 20241.381.451.361.441.446.67%16,916
Sep 24, 20241.431.491.351.351.35-3.57%24,750
Sep 23, 20241.411.471.401.401.40-3.45%8,278
Sep 20, 20241.441.461.401.451.45-0.68%12,582
Sep 19, 20241.481.541.451.461.463.55%21,582
Sep 18, 20241.411.451.401.411.41-0.91%16,454
Sep 17, 20241.471.481.421.421.42-2.53%6,157
Sep 16, 20241.471.471.401.461.46-2.01%17,452
Sep 13, 20241.441.521.441.491.49-1.97%14,032
Sep 12, 20241.461.521.461.521.526.29%13,544
Sep 11, 20241.381.501.361.431.431.42%33,684
Sep 10, 20241.461.481.201.411.41-1.40%63,501
Sep 9, 20241.691.691.401.431.43-11.18%41,122
Sep 6, 20241.631.661.561.611.61-26,201
Sep 5, 20241.691.711.611.611.61-5.85%24,354
Sep 4, 20241.601.731.601.711.718.23%55,800
Sep 3, 20241.661.661.571.581.58-3.07%41,794
Aug 30, 20241.621.721.601.631.630.62%101,842
Aug 29, 20241.681.681.571.621.62-34,463
Aug 28, 20241.601.711.561.621.62-4.14%68,416
Aug 27, 20241.761.821.531.691.69-4.52%97,026
Aug 26, 20241.551.861.551.771.7716.45%166,733
Aug 23, 20241.521.561.501.521.520.66%26,757
Aug 22, 20241.531.601.501.511.51-3.21%47,676
Aug 21, 20241.511.581.461.561.565.41%29,109
Aug 20, 20241.381.511.381.481.487.25%17,362
Aug 19, 20241.401.401.361.381.38-1.43%5,539
Aug 16, 20241.341.411.321.401.402.19%19,960
Aug 15, 20241.371.421.351.371.37-2.84%26,882
Aug 14, 20241.281.421.271.411.417.63%45,606
Aug 13, 20241.211.341.211.311.319.17%40,964
Aug 12, 20241.261.281.161.201.20-3.61%42,178
Aug 9, 20241.251.251.231.251.252.05%11,266
Aug 8, 20241.231.231.211.221.221.41%12,650
Aug 7, 20241.241.281.201.201.20-2.98%12,514
Aug 6, 20241.291.291.191.241.244.20%25,670
Aug 5, 20241.261.261.191.191.19-8.81%40,293
Aug 2, 20241.331.331.281.311.31-1.14%12,874
Aug 1, 20241.491.491.301.321.32-8.65%76,222