Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
2.580
+0.140 (5.74%)
At close: Sep 14, 2026, 4:00 PM EDT
2.420
-0.160 (-6.20%)
After-hours: Sep 14, 2026, 6:25 PM EDT
Hitek Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 2.47 | 2.60 | 2.40 | 2.58 | 2.58 | 5.74% | 60,018 |
| Sep 11, 2026 | 2.48 | 2.52 | 2.40 | 2.44 | 2.44 | -3.56% | 15,978 |
| Sep 10, 2026 | 2.64 | 2.77 | 2.37 | 2.53 | 2.53 | -3.80% | 61,707 |
| Sep 9, 2026 | 2.75 | 2.75 | 2.61 | 2.63 | 2.63 | -4.36% | 14,643 |
| Sep 8, 2026 | 2.85 | 2.89 | 2.50 | 2.75 | 2.75 | -3.08% | 37,009 |
| Sep 4, 2026 | 2.85 | 2.87 | 2.79 | 2.84 | 2.84 | 0.98% | 7,288 |
| Sep 3, 2026 | 2.85 | 2.86 | 2.81 | 2.81 | 2.81 | -1.40% | 8,192 |
| Sep 2, 2026 | 2.83 | 2.87 | 2.82 | 2.85 | 2.85 | 1.42% | 7,970 |
| Sep 1, 2026 | 3.03 | 3.03 | 2.77 | 2.81 | 2.81 | -6.64% | 33,315 |
| Aug 31, 2026 | 3.03 | 3.06 | 2.99 | 3.01 | 3.01 | 1.12% | 9,939 |
| Aug 28, 2026 | 2.98 | 3.13 | 2.93 | 2.98 | 2.98 | -3.98% | 14,507 |
| Aug 27, 2026 | 3.02 | 3.34 | 2.91 | 3.10 | 3.10 | 5.08% | 174,655 |
| Aug 26, 2026 | 3.09 | 3.09 | 2.95 | 2.95 | 2.95 | -1.67% | 11,592 |
| Aug 25, 2026 | 3.00 | 3.09 | 2.93 | 3.00 | 3.00 | 2.39% | 29,597 |
| Aug 24, 2026 | 3.08 | 3.10 | 2.92 | 2.93 | 2.93 | -6.98% | 18,357 |
| Aug 21, 2026 | 2.97 | 3.24 | 2.90 | 3.15 | 3.15 | 1.94% | 28,190 |
| Aug 20, 2026 | 2.84 | 3.09 | 2.81 | 3.09 | 3.09 | 11.55% | 42,183 |
| Aug 19, 2026 | 3.08 | 3.10 | 2.75 | 2.77 | 2.77 | -9.18% | 114,378 |
| Aug 18, 2026 | 3.11 | 3.15 | 2.89 | 3.05 | 3.05 | 0.66% | 1,541,750 |
| Aug 17, 2026 | 3.09 | 3.10 | 3.00 | 3.03 | 3.03 | -2.57% | 10,421 |
| Aug 14, 2026 | 3.15 | 3.15 | 3.05 | 3.11 | 3.11 | 2.64% | 23,064 |
| Aug 13, 2026 | 3.04 | 3.13 | 2.92 | 3.03 | 3.03 | -0.98% | 17,810 |
| Aug 12, 2026 | 3.11 | 3.11 | 2.85 | 3.06 | 3.06 | -2.24% | 25,446 |
| Aug 11, 2026 | 3.42 | 3.42 | 3.09 | 3.13 | 3.13 | -4.28% | 38,569 |
| Aug 10, 2026 | 2.99 | 3.43 | 2.91 | 3.27 | 3.27 | 7.57% | 1,107,632 |
| Aug 7, 2026 | 3.56 | 3.56 | 2.73 | 3.04 | 3.04 | -11.63% | 74,438 |
| Aug 6, 2026 | 3.02 | 3.59 | 2.98 | 3.44 | 3.44 | 18.62% | 351,511 |
| Aug 5, 2026 | 2.95 | 2.98 | 2.79 | 2.90 | 2.90 | 1.05% | 23,023 |
| Aug 4, 2026 | 2.80 | 2.98 | 2.55 | 2.87 | 2.87 | 4.36% | 61,265 |
| Aug 3, 2026 | 2.75 | 2.76 | 2.36 | 2.75 | 2.75 | -9.24% | 277,133 |
| Jul 31, 2026 | 3.20 | 3.20 | 3.03 | 3.03 | 3.03 | -5.02% | 14,815 |
| Jul 30, 2026 | 3.14 | 3.27 | 3.12 | 3.19 | 3.19 | 2.24% | 27,288 |
| Jul 29, 2026 | 3.09 | 3.36 | 3.05 | 3.12 | 3.12 | - | 23,087 |
| Jul 28, 2026 | 3.42 | 3.51 | 3.12 | 3.12 | 3.12 | -11.61% | 45,840 |
| Jul 27, 2026 | 3.66 | 3.66 | 3.33 | 3.53 | 3.53 | -0.84% | 29,729 |
| Jul 24, 2026 | 3.25 | 3.63 | 3.25 | 3.56 | 3.56 | 7.55% | 67,380 |
| Jul 23, 2026 | 3.44 | 3.66 | 3.25 | 3.31 | 3.31 | -10.54% | 99,410 |
| Jul 22, 2026 | 3.03 | 3.77 | 3.03 | 3.70 | 3.70 | 18.97% | 377,297 |
| Jul 21, 2026 | 3.06 | 3.32 | 2.92 | 3.11 | 3.11 | 2.64% | 153,407 |
| Jul 20, 2026 | 3.33 | 3.33 | 3.00 | 3.03 | 3.03 | -9.82% | 50,485 |
| Jul 17, 2026 | 3.73 | 3.73 | 3.25 | 3.36 | 3.36 | -7.95% | 74,400 |
| Jul 16, 2026 | 3.60 | 3.85 | 3.40 | 3.65 | 3.65 | -7.59% | 205,810 |
| Jul 15, 2026 | 3.68 | 4.24 | 3.67 | 3.95 | 3.95 | 7.92% | 183,632 |
| Jul 14, 2026 | 3.87 | 3.90 | 3.66 | 3.66 | 3.66 | -6.63% | 74,515 |
| Jul 13, 2026 | 4.11 | 4.21 | 3.72 | 3.92 | 3.92 | -4.85% | 74,047 |
| Jul 10, 2026 | 4.21 | 4.36 | 4.00 | 4.12 | 4.12 | -3.74% | 50,664 |
| Jul 9, 2026 | 4.26 | 4.66 | 4.11 | 4.28 | 4.28 | 0.23% | 133,913 |
| Jul 8, 2026 | 3.89 | 4.50 | 3.89 | 4.27 | 4.27 | 2.40% | 109,836 |
| Jul 7, 2026 | 3.99 | 4.86 | 3.83 | 4.17 | 4.17 | -2.57% | 478,082 |
| Jul 6, 2026 | 4.65 | 5.26 | 3.65 | 4.28 | 4.28 | 3.76% | 397,346 |