Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
1.290
-0.050 (-3.73%)
Nov 21, 2024, 10:58 AM EST - Market open
Hitek Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |