Skip to main content
Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
0.843
+0.016 (1.96%)
Mar 5, 2026, 2:01 PM EST - Market open

Hitek Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.840.930.750.86-3.91%128,719
Mar 4, 20261.301.300.530.830.83-33.86%897,368
Mar 3, 20261.861.861.251.251.25-32.80%102,977
Mar 2, 20261.952.001.851.861.86-5.82%24,617
Feb 27, 20261.952.001.951.981.98-0.25%4,262
Feb 26, 20261.981.991.981.981.98-1.00%8,436
Feb 25, 20262.002.001.982.002.00-2,944
Feb 24, 20261.982.011.982.002.00-3,960
Feb 23, 20261.992.001.992.002.000.50%3,452
Feb 20, 20262.032.061.981.991.99-3.40%7,304
Feb 19, 20262.002.062.002.062.063.00%4,429
Feb 18, 20262.012.061.972.002.000.50%4,658
Feb 17, 20262.022.021.991.991.991.02%1,794
Feb 13, 20262.012.031.961.971.97-2.48%5,826
Feb 12, 20262.002.082.002.022.022.02%1,155
Feb 11, 20262.072.121.971.981.98-4.81%5,823
Feb 10, 20261.932.201.892.082.088.33%26,093
Feb 9, 20262.022.021.921.921.92-1.03%8,530
Feb 6, 20261.942.011.931.941.94-0.51%9,620
Feb 5, 20262.002.011.951.951.95-0.51%7,654
Feb 4, 20261.942.011.941.961.960.51%6,339
Feb 3, 20262.012.021.951.951.95-1.02%15,675
Feb 2, 20261.901.991.871.971.972.60%20,275
Jan 30, 20262.042.051.901.921.92-2.04%63,591
Jan 29, 20261.952.131.861.961.961.03%80,586
Jan 28, 20261.862.001.861.941.944.86%6,290
Jan 27, 20262.022.061.831.851.85-8.87%24,143
Jan 26, 20261.992.081.972.032.030.50%18,339
Jan 23, 20261.962.061.942.022.02-5.16%40,712
Jan 22, 20261.852.151.802.132.139.23%91,855
Jan 21, 20262.002.001.831.951.95-3.47%183,266
Jan 20, 20262.122.212.002.022.02-9.82%185,005
Jan 16, 20262.252.252.162.242.24-5,907
Jan 15, 20262.192.242.182.242.241.82%4,035
Jan 14, 20262.162.202.072.202.201.85%14,416
Jan 13, 20262.032.172.002.162.165.37%27,551
Jan 12, 20262.072.072.002.052.05-1.44%11,335
Jan 9, 20262.042.132.002.082.08-44,215
Jan 8, 20261.822.101.802.082.0816.85%99,888
Jan 7, 20261.791.831.701.781.782.48%180,039
Jan 6, 20262.062.091.401.741.74-15.27%474,076
Jan 5, 20262.212.312.012.052.05-9.29%546,092
Jan 2, 20262.302.302.242.262.261.35%15,335
Dec 31, 20252.132.282.132.232.232.76%41,576
Dec 30, 20252.182.202.092.172.17-0.91%16,247
Dec 29, 20252.132.282.122.192.19-69,650
Dec 26, 20252.202.202.132.192.191.86%27,687
Dec 24, 20252.112.222.112.152.150.47%70,732
Dec 23, 20252.032.191.922.142.147.54%195,251
Dec 22, 20252.162.171.981.991.99-8.29%141,840
Dec 19, 20252.132.242.132.172.171.88%52,402
Dec 18, 20252.212.262.052.132.130.95%158,934
Dec 17, 20251.992.591.982.112.1112.23%938,797
Dec 16, 20251.851.901.791.881.883.30%218,691
Dec 15, 20251.561.851.561.821.8212.35%163,417
Dec 12, 20251.421.661.421.621.629.83%148,943
Dec 11, 20251.481.501.451.481.48-1.01%30,172
Dec 10, 20251.391.531.391.491.499.56%34,300
Dec 9, 20251.381.421.341.361.360.74%39,420
Dec 8, 20251.461.471.351.351.35-7.53%25,188
Dec 5, 20251.491.681.461.461.46-8.75%768,215
Dec 4, 20251.521.611.431.601.606.67%678,573
Dec 3, 20251.531.621.391.501.50-7.98%1,274,574
Dec 2, 20251.501.661.461.631.63-5.56%3,698,571
Dec 1, 20251.692.161.441.731.735.89%3,413,645
Nov 28, 20251.601.711.601.631.633.16%32,174
Nov 26, 20251.511.641.441.581.588.22%73,101
Nov 25, 20251.521.591.411.461.46-7.59%73,132
Nov 24, 20251.651.701.561.581.58-5.95%156,904
Nov 21, 20251.621.931.601.681.681.20%192,884
Nov 20, 20251.851.851.521.661.66-10.75%66,269
Nov 19, 20251.721.891.701.861.866.29%55,250
Nov 18, 20251.671.981.641.751.754.79%79,022
Nov 17, 20251.691.761.651.671.67-15.44%76,243
Nov 14, 20252.402.401.941.981.98-20.68%103,978
Nov 13, 20252.402.532.332.492.495.06%128,314
Nov 12, 20252.592.742.262.372.37-14.13%136,715
Nov 11, 20252.532.902.402.762.76-33.49%502,083
Nov 10, 20252.224.182.224.154.1589.50%9,165,628
Nov 7, 20252.132.282.032.192.19-2.23%96,521
Nov 6, 20252.072.281.932.242.248.21%173,961
Nov 5, 20252.042.261.952.072.073.50%55,945
Nov 4, 20251.942.091.912.002.00-1.96%64,556
Nov 3, 20251.962.081.962.042.043.55%36,867
Oct 31, 20252.082.241.971.971.97-4.37%251,847
Oct 30, 20252.012.111.992.062.06-4.19%50,612
Oct 29, 20252.122.232.012.152.15-1.83%71,680
Oct 28, 20252.162.312.002.192.190.46%40,810
Oct 27, 20252.312.412.112.182.18-6.03%183,149
Oct 24, 20252.282.341.982.322.323.57%44,393
Oct 23, 20252.002.302.002.242.2414.29%112,071
Oct 22, 20251.872.151.841.961.964.81%93,635
Oct 21, 20251.881.901.811.871.87-11,297
Oct 20, 20251.891.901.801.871.87-1.06%24,377
Oct 17, 20251.881.921.861.891.890.53%4,579
Oct 16, 20251.851.911.851.881.880.53%12,938
Oct 15, 20251.901.901.841.871.870.54%5,390
Oct 14, 20251.851.891.841.861.860.54%15,472
Oct 13, 20251.821.861.821.851.852.21%7,733
Oct 10, 20251.971.971.801.811.81-6.70%41,452