Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
3.950
+0.290 (7.92%)
At close: Jul 15, 2026, 4:00 PM EDT
4.040
+0.090 (2.28%)
After-hours: Jul 15, 2026, 7:59 PM EDT
Hitek Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3.68 | 4.24 | 3.67 | 3.95 | 3.95 | 7.92% | 166,327 |
| Jul 14, 2026 | 3.87 | 3.90 | 3.66 | 3.66 | 3.66 | -6.63% | 72,367 |
| Jul 13, 2026 | 4.11 | 4.21 | 3.72 | 3.92 | 3.92 | -4.85% | 70,951 |
| Jul 10, 2026 | 4.21 | 4.36 | 4.00 | 4.12 | 4.12 | -3.74% | 48,400 |
| Jul 9, 2026 | 4.26 | 4.66 | 4.11 | 4.28 | 4.28 | 0.23% | 129,924 |
| Jul 8, 2026 | 3.89 | 4.50 | 3.89 | 4.27 | 4.27 | 2.40% | 94,643 |
| Jul 7, 2026 | 3.99 | 4.86 | 3.83 | 4.17 | 4.17 | -2.57% | 469,314 |
| Jul 6, 2026 | 4.65 | 5.26 | 3.65 | 4.28 | 4.28 | 3.76% | 377,837 |
| Jul 2, 2026 | 4.50 | 4.55 | 3.82 | 4.13 | 4.13 | -23.72% | 372,507 |
| Jul 1, 2026 | 5.84 | 6.00 | 5.04 | 5.41 | 5.41 | -23.84% | 242,358 |
| Jun 30, 2026 | 7.49 | 7.49 | 6.25 | 7.10 | 7.10 | -6.64% | 107,131 |
| Jun 29, 2026 | 6.23 | 8.88 | 6.20 | 7.61 | 7.61 | 7.11% | 660,345 |
| Jun 26, 2026 | 5.55 | 9.35 | 5.38 | 7.10 | 7.10 | 27.41% | 5,189,736 |
| Jun 25, 2026 | 6.14 | 6.62 | 5.07 | 5.57 | 5.57 | -16.86% | 127,898 |
| Jun 24, 2026 | 6.88 | 6.95 | 6.28 | 6.70 | 6.70 | -7.74% | 104,242 |
| Jun 23, 2026 | 7.00 | 7.33 | 6.93 | 7.27 | 7.27 | -8.10% | 70,253 |
| Jun 22, 2026 | 8.10 | 8.10 | 7.00 | 7.91 | 7.91 | -1.74% | 99,420 |
| Jun 18, 2026 | 8.27 | 8.50 | 7.47 | 8.05 | 8.05 | -8.06% | 177,012 |
| Jun 17, 2026 | 9.73 | 9.73 | 7.50 | 8.75 | 8.75 | -15.05% | 210,149 |
| Jun 16, 2026 | 11.00 | 11.00 | 9.52 | 10.30 | 10.30 | -11.40% | 230,044 |
| Jun 15, 2026 | 12.79 | 13.39 | 11.22 | 11.63 | 11.63 | -7.46% | 434,864 |
| Jun 12, 2026 | 14.52 | 16.00 | 11.75 | 12.56 | 12.56 | -10.11% | 1,815,556 |
| Jun 11, 2026 | 12.08 | 22.83 | 12.00 | 13.98 | 13.98 | 28.21% | 8,893,351 |
| Jun 10, 2026 | 10.15 | 16.25 | 8.90 | 10.90 | 10.90 | 59.71% | 9,776,726 |
| Jun 9, 2026 | 7.00 | 8.35 | 6.47 | 6.83 | 6.83 | -13.25% | 1,131,023 |
| Jun 8, 2026 | 7.03 | 17.50 | 6.25 | 7.87 | 7.87 | 11.95% | 4,218,690 |
| Jun 5, 2026 | 9.49 | 9.63 | 5.75 | 7.03 | 7.03 | -14.82% | 1,698,130 |
| Jun 4, 2026 | 10.35 | 10.74 | 8.25 | 8.25 | 8.25 | -26.70% | 1,097,932 |
| Jun 3, 2026 | 12.53 | 13.00 | 9.28 | 11.26 | 11.26 | -27.39% | 610,893 |
| Jun 2, 2026 | 41.75 | 45.75 | 15.50 | 15.50 | 15.50 | -90.58% | 964,890 |
| Jun 1, 2026 | 79.88 | 220.00 | 75.25 | 164.50 | 164.50 | 350.68% | 3,618,184 |
| May 29, 2026 | 42.50 | 49.73 | 36.50 | 36.50 | 36.50 | -10.56% | 33,505 |
| May 28, 2026 | 37.50 | 40.81 | 37.50 | 40.81 | 40.81 | 1.25% | 2,227 |
| May 27, 2026 | 40.62 | 45.00 | 37.50 | 40.31 | 40.31 | -23.23% | 4,695 |
| May 26, 2026 | 51.83 | 53.14 | 48.97 | 52.50 | 52.50 | 4.48% | 4,071 |
| May 22, 2026 | 49.28 | 54.75 | 48.45 | 50.25 | 50.25 | 0.72% | 1,191 |
| May 21, 2026 | 47.42 | 51.02 | 47.42 | 49.89 | 49.89 | -4.97% | 775 |
| May 20, 2026 | 49.88 | 53.41 | 47.25 | 52.50 | 52.50 | 3.80% | 1,905 |
| May 19, 2026 | 49.67 | 50.69 | 46.50 | 50.58 | 50.58 | -2.26% | 2,587 |
| May 18, 2026 | 51.31 | 51.75 | 47.26 | 51.75 | 51.75 | 0.38% | 3,559 |
| May 15, 2026 | 54.00 | 57.79 | 48.75 | 51.56 | 51.56 | -21.28% | 7,572 |
| May 14, 2026 | 51.66 | 69.98 | 50.40 | 65.49 | 65.49 | 24.74% | 30,290 |
| May 13, 2026 | 54.94 | 59.69 | 45.83 | 52.50 | 52.50 | 3.73% | 225,654 |
| May 12, 2026 | 49.65 | 51.85 | 48.70 | 50.61 | 50.61 | 2.24% | 3,751 |
| May 11, 2026 | 51.85 | 52.49 | 48.11 | 49.50 | 49.50 | -5.71% | 1,885 |
| May 8, 2026 | 53.27 | 54.75 | 50.91 | 52.50 | 52.50 | -3.89% | 1,693 |
| May 7, 2026 | 55.03 | 60.00 | 51.00 | 54.62 | 54.62 | -2.76% | 1,436 |
| May 6, 2026 | 54.37 | 58.78 | 50.44 | 56.18 | 56.18 | 1.26% | 3,106 |
| May 5, 2026 | 61.27 | 62.18 | 52.89 | 55.48 | 55.48 | -12.98% | 3,701 |
| May 4, 2026 | 56.33 | 64.22 | 53.25 | 63.75 | 63.75 | 19.70% | 12,312 |