Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
1.600
+0.027 (1.72%)
Aug 7, 2025, 4:00 PM - Market closed
The Aaron's Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.57 | 1.62 | 1.51 | 1.59 | 1.59 | 1.08% | 13,205 |
| Aug 6, 2025 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | -1.69% | 6,459 |
| Aug 5, 2025 | 1.61 | 1.61 | 1.52 | 1.60 | 1.60 | 1.01% | 37,395 |
| Aug 4, 2025 | 1.52 | 1.65 | 1.45 | 1.58 | 1.58 | 3.06% | 115,698 |
| Aug 1, 2025 | 1.45 | 1.54 | 1.41 | 1.54 | 1.54 | 3.15% | 29,790 |
| Jul 31, 2025 | 1.40 | 1.54 | 1.38 | 1.49 | 1.49 | 4.93% | 48,825 |
| Jul 30, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 2,855 |
| Jul 29, 2025 | 1.38 | 1.44 | 1.37 | 1.40 | 1.40 | 0.94% | 38,042 |
| Jul 28, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | -0.93% | 9,284 |
| Jul 25, 2025 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 1.08% | 9,278 |
| Jul 24, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 1.09% | 2,091 |
| Jul 23, 2025 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | -0.80% | 6,061 |
| Jul 22, 2025 | 1.38 | 1.39 | 1.38 | 1.38 | 1.38 | -1.29% | 14,759 |
| Jul 21, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | -0.07% | 10,688 |
| Jul 18, 2025 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -1.89% | 21,599 |
| Jul 17, 2025 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | 1.93% | 2,516 |
| Jul 16, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 9,400 |
| Jul 15, 2025 | 1.41 | 1.44 | 1.41 | 1.41 | 1.41 | - | 4,220 |
| Jul 14, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -1.40% | 10,759 |
| Jul 11, 2025 | 1.46 | 1.46 | 1.41 | 1.43 | 1.43 | -2.05% | 3,074 |
| Jul 10, 2025 | 1.39 | 1.46 | 1.39 | 1.46 | 1.46 | 4.29% | 14,094 |
| Jul 9, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -2.23% | 1,606 |
| Jul 8, 2025 | 1.37 | 1.44 | 1.37 | 1.43 | 1.43 | -0.56% | 1,248 |
| Jul 7, 2025 | 1.36 | 1.44 | 1.35 | 1.44 | 1.44 | 7.38% | 4,717 |
| Jul 3, 2025 | 1.43 | 1.43 | 1.33 | 1.34 | 1.34 | -1.40% | 7,224 |
| Jul 2, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 1.49% | 1,367 |
| Jul 1, 2025 | 1.37 | 1.45 | 1.33 | 1.34 | 1.34 | -2.55% | 41,021 |
| Jun 30, 2025 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 0.36% | 6,478 |
| Jun 27, 2025 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 2.24% | 4,608 |
| Jun 26, 2025 | 1.36 | 1.38 | 1.34 | 1.34 | 1.34 | -2.19% | 6,690 |
| Jun 25, 2025 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 0.74% | 9,607 |
| Jun 24, 2025 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | 0.74% | 2,164 |
| Jun 23, 2025 | 1.35 | 1.38 | 1.35 | 1.35 | 1.35 | 0.52% | 4,968 |
| Jun 20, 2025 | 1.32 | 1.41 | 1.32 | 1.34 | 1.34 | -0.52% | 14,645 |
| Jun 18, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.88% | 2,925 |
| Jun 17, 2025 | 1.39 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 4,097 |
| Jun 16, 2025 | 1.31 | 1.37 | 1.31 | 1.33 | 1.33 | -1.48% | 23,731 |
| Jun 13, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -3.23% | 7,267 |
| Jun 12, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | 1.09% | 3,500 |
| Jun 11, 2025 | 1.37 | 1.39 | 1.36 | 1.38 | 1.38 | - | 18,927 |
| Jun 10, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 2,184 |
| Jun 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.14% | 4,218 |
| Jun 6, 2025 | 1.47 | 1.47 | 1.38 | 1.39 | 1.39 | -2.66% | 20,153 |
| Jun 5, 2025 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | -1.38% | 21,165 |
| Jun 4, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -2.49% | 7,669 |
| Jun 3, 2025 | 1.52 | 1.55 | 1.43 | 1.49 | 1.49 | -4.06% | 20,413 |
| Jun 2, 2025 | 1.37 | 1.55 | 1.37 | 1.55 | 1.55 | 13.14% | 73,913 |
| May 30, 2025 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -2.84% | 17,683 |
| May 29, 2025 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.08% | 13,726 |
| May 28, 2025 | 1.25 | 1.55 | 1.25 | 1.44 | 1.44 | 13.39% | 119,520 |