Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
2.890
+0.020 (0.70%)
Aug 5, 2026, 10:42 AM EDT - Market open
Hitek Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2.80 | 2.98 | 2.55 | 2.87 | 2.87 | 4.36% | 60,268 |
| Aug 3, 2026 | 2.75 | 2.76 | 2.36 | 2.75 | 2.75 | -9.24% | 275,989 |
| Jul 31, 2026 | 3.20 | 3.20 | 3.03 | 3.03 | 3.03 | -5.02% | 13,816 |
| Jul 30, 2026 | 3.14 | 3.27 | 3.12 | 3.19 | 3.19 | 2.24% | 25,701 |
| Jul 29, 2026 | 3.09 | 3.36 | 3.05 | 3.12 | 3.12 | - | 22,206 |
| Jul 28, 2026 | 3.42 | 3.51 | 3.12 | 3.12 | 3.12 | -11.61% | 36,624 |
| Jul 27, 2026 | 3.66 | 3.66 | 3.33 | 3.53 | 3.53 | -0.84% | 27,349 |
| Jul 24, 2026 | 3.25 | 3.63 | 3.25 | 3.56 | 3.56 | 7.55% | 63,585 |
| 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 |
| 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 |