Hitek Global Inc. (HKIT)
NASDAQ: HKIT · Real-Time Price · USD
0.850
+0.049 (6.09%)
At close: Apr 28, 2026, 4:00 PM EDT
0.772
-0.078 (-9.18%)
After-hours: Apr 28, 2026, 7:57 PM EDT
Hitek Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.80 | 0.86 | 0.74 | 0.85 | 0.85 | 6.09% | 172,445 |
| Apr 27, 2026 | 0.88 | 0.92 | 0.75 | 0.80 | 0.80 | -19.07% | 535,448 |
| Apr 24, 2026 | 0.95 | 1.15 | 0.95 | 0.99 | 0.99 | -1.00% | 2,957,233 |
| Apr 23, 2026 | 0.93 | 1.01 | 0.93 | 1.00 | 1.00 | - | 87,409 |
| Apr 22, 2026 | 0.93 | 1.00 | 0.89 | 1.00 | 1.00 | 7.50% | 150,765 |
| Apr 21, 2026 | 0.96 | 0.98 | 0.92 | 0.93 | 0.93 | -5.95% | 87,319 |
| Apr 20, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -2.07% | 92,081 |
| Apr 17, 2026 | 1.09 | 1.10 | 1.00 | 1.01 | 1.01 | -7.34% | 214,040 |
| Apr 16, 2026 | 1.04 | 1.13 | 1.01 | 1.09 | 1.09 | 7.92% | 292,577 |
| Apr 15, 2026 | 0.99 | 1.03 | 0.95 | 1.01 | 1.01 | -0.98% | 211,870 |
| Apr 14, 2026 | 1.09 | 1.09 | 0.93 | 1.02 | 1.02 | -8.11% | 454,906 |
| Apr 13, 2026 | 1.15 | 1.15 | 1.02 | 1.11 | 1.11 | -7.50% | 373,856 |
| Apr 10, 2026 | 1.23 | 1.72 | 1.11 | 1.20 | 1.20 | 6.19% | 3,700,397 |
| Apr 9, 2026 | 1.17 | 1.25 | 1.09 | 1.13 | 1.13 | -15.04% | 393,094 |
| Apr 8, 2026 | 1.60 | 1.62 | 1.18 | 1.33 | 1.33 | -19.88% | 606,461 |
| Apr 7, 2026 | 1.72 | 1.72 | 1.42 | 1.66 | 1.66 | -11.23% | 524,566 |
| Apr 6, 2026 | 1.84 | 2.07 | 1.62 | 1.87 | 1.87 | 4.47% | 1,093,248 |
| Apr 2, 2026 | 2.25 | 2.25 | 1.79 | 1.79 | 1.79 | -26.03% | 653,248 |
| Apr 1, 2026 | 2.36 | 2.55 | 2.00 | 2.42 | 2.42 | -15.83% | 1,741,504 |
| Mar 31, 2026 | 4.98 | 5.25 | 2.65 | 2.88 | 2.88 | 43.75% | 14,580,302 |
| Mar 30, 2026 | 2.16 | 2.16 | 1.83 | 2.00 | 2.00 | -27.27% | 2,521,560 |
| Mar 27, 2026 | 4.60 | 7.75 | 1.50 | 2.75 | 2.75 | -5.17% | 16,360,208 |
| Mar 26, 2026 | 2.99 | 2.99 | 2.55 | 2.90 | 2.90 | -14.71% | 195,625 |
| Mar 25, 2026 | 3.00 | 3.40 | 2.89 | 3.40 | 3.40 | -5.16% | 210,919 |
| Mar 24, 2026 | 4.08 | 4.11 | 2.95 | 3.59 | 3.59 | -36.99% | 733,544 |
| Mar 23, 2026 | 58.50 | 58.50 | 4.35 | 5.69 | 5.69 | -90.44% | 2,572,560 |
| Mar 20, 2026 | 54.50 | 72.50 | 52.75 | 59.50 | 59.50 | 13.33% | 25,009 |
| Mar 19, 2026 | 52.50 | 57.50 | 46.57 | 52.50 | 52.50 | -5.41% | 915 |
| Mar 18, 2026 | 50.00 | 64.00 | 50.00 | 55.50 | 55.50 | 11.00% | 3,113 |
| Mar 17, 2026 | 49.37 | 52.50 | 49.37 | 50.00 | 50.00 | -6.09% | 133 |
| Mar 16, 2026 | 51.00 | 54.00 | 45.00 | 53.24 | 53.24 | 4.39% | 1,052 |
| Mar 13, 2026 | 54.00 | 54.00 | 50.00 | 51.00 | 51.00 | 3.02% | 224 |
| Mar 12, 2026 | 50.50 | 58.41 | 42.51 | 49.50 | 49.50 | -0.50% | 785 |
| Mar 11, 2026 | 54.00 | 54.63 | 49.00 | 49.75 | 49.75 | -7.87% | 435 |
| Mar 10, 2026 | 48.50 | 59.00 | 48.50 | 54.00 | 54.00 | 13.09% | 832 |
| Mar 9, 2026 | 49.00 | 49.00 | 45.00 | 47.75 | 47.75 | 3.80% | 389 |
| Mar 6, 2026 | 45.00 | 47.50 | 43.01 | 46.00 | 46.00 | 7.10% | 647 |
| Mar 5, 2026 | 42.00 | 46.34 | 37.50 | 42.95 | 42.95 | 3.91% | 3,510 |
| Mar 4, 2026 | 65.00 | 65.00 | 26.53 | 41.34 | 41.34 | -33.86% | 18,100 |
| Mar 3, 2026 | 93.00 | 93.00 | 62.50 | 62.50 | 62.50 | -32.80% | 2,408 |
| Mar 2, 2026 | 97.50 | 100.00 | 92.50 | 93.00 | 93.00 | -5.82% | 492 |
| Feb 27, 2026 | 97.50 | 100.00 | 97.50 | 98.75 | 98.75 | -0.26% | 111 |
| Feb 26, 2026 | 99.18 | 99.50 | 99.00 | 99.01 | 99.01 | -1.00% | 171 |
| Feb 25, 2026 | 100.00 | 100.00 | 99.01 | 100.00 | 100.00 | - | 89 |
| Feb 24, 2026 | 99.00 | 100.25 | 99.00 | 100.00 | 100.00 | - | 82 |
| Feb 23, 2026 | 99.25 | 100.00 | 99.25 | 100.00 | 100.00 | 0.50% | 69 |
| Feb 20, 2026 | 101.25 | 103.00 | 99.00 | 99.50 | 99.50 | -3.40% | 150 |
| Feb 19, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 3.00% | 88 |
| Feb 18, 2026 | 100.50 | 103.00 | 98.51 | 100.00 | 100.00 | 0.50% | 93 |
| Feb 17, 2026 | 101.00 | 101.00 | 99.50 | 99.50 | 99.50 | 1.02% | 35 |
| Feb 13, 2026 | 100.50 | 101.50 | 98.01 | 98.50 | 98.50 | -2.48% | 116 |
| Feb 12, 2026 | 100.00 | 104.00 | 100.00 | 101.00 | 101.00 | 2.02% | 23 |
| Feb 11, 2026 | 103.50 | 106.00 | 98.55 | 99.00 | 99.00 | -4.81% | 259 |
| Feb 10, 2026 | 96.50 | 110.00 | 94.50 | 104.00 | 104.00 | 8.33% | 525 |
| Feb 9, 2026 | 101.00 | 101.00 | 96.00 | 96.00 | 96.00 | -1.03% | 170 |
| Feb 6, 2026 | 97.00 | 100.50 | 96.50 | 97.00 | 97.00 | -0.51% | 192 |
| Feb 5, 2026 | 100.00 | 100.50 | 97.50 | 97.50 | 97.50 | -0.51% | 160 |
| Feb 4, 2026 | 97.00 | 100.50 | 97.00 | 98.00 | 98.00 | 0.51% | 126 |
| Feb 3, 2026 | 100.51 | 101.00 | 97.50 | 97.50 | 97.50 | -1.02% | 313 |
| Feb 2, 2026 | 95.00 | 99.50 | 93.50 | 98.50 | 98.50 | 2.60% | 407 |
| Jan 30, 2026 | 101.74 | 102.50 | 95.00 | 96.00 | 96.00 | -2.04% | 1,271 |
| Jan 29, 2026 | 97.50 | 106.50 | 93.00 | 98.00 | 98.00 | 1.03% | 1,611 |
| Jan 28, 2026 | 93.00 | 100.00 | 93.00 | 97.00 | 97.00 | 4.86% | 125 |
| Jan 27, 2026 | 101.00 | 102.75 | 91.50 | 92.50 | 92.50 | -8.87% | 482 |
| Jan 26, 2026 | 99.50 | 104.00 | 98.50 | 101.50 | 101.50 | 0.50% | 366 |
| Jan 23, 2026 | 98.00 | 103.00 | 97.00 | 101.00 | 101.00 | -5.16% | 854 |
| Jan 22, 2026 | 92.50 | 107.50 | 90.00 | 106.50 | 106.50 | 9.23% | 1,837 |
| Jan 21, 2026 | 100.00 | 100.00 | 91.51 | 97.50 | 97.50 | -3.47% | 3,665 |
| Jan 20, 2026 | 106.00 | 110.50 | 100.00 | 101.00 | 101.00 | -9.82% | 3,700 |
| Jan 16, 2026 | 112.50 | 112.50 | 108.00 | 112.00 | 112.00 | - | 118 |
| Jan 15, 2026 | 109.25 | 112.00 | 109.00 | 112.00 | 112.00 | 1.82% | 80 |
| Jan 14, 2026 | 108.00 | 110.00 | 103.50 | 110.00 | 110.00 | 1.85% | 288 |
| Jan 13, 2026 | 101.50 | 108.50 | 100.00 | 108.00 | 108.00 | 5.37% | 551 |
| Jan 12, 2026 | 103.50 | 103.50 | 100.00 | 102.50 | 102.50 | -1.44% | 226 |
| Jan 9, 2026 | 102.22 | 106.50 | 99.75 | 104.00 | 104.00 | - | 884 |
| Jan 8, 2026 | 91.00 | 105.00 | 90.00 | 104.00 | 104.00 | 16.85% | 1,997 |
| Jan 7, 2026 | 89.50 | 91.25 | 85.00 | 89.00 | 89.00 | 2.48% | 3,600 |
| Jan 6, 2026 | 103.00 | 104.50 | 70.00 | 86.85 | 86.85 | -15.27% | 9,481 |
| Jan 5, 2026 | 110.50 | 115.50 | 100.50 | 102.50 | 102.50 | -9.29% | 10,921 |
| Jan 2, 2026 | 115.00 | 115.00 | 111.82 | 113.00 | 113.00 | 1.35% | 306 |
| Dec 31, 2025 | 106.50 | 114.00 | 106.50 | 111.50 | 111.50 | 2.76% | 831 |
| Dec 30, 2025 | 109.00 | 110.00 | 104.50 | 108.50 | 108.50 | -0.91% | 324 |
| Dec 29, 2025 | 106.50 | 114.00 | 106.00 | 109.50 | 109.50 | - | 1,393 |
| Dec 26, 2025 | 110.00 | 110.00 | 106.50 | 109.50 | 109.50 | 1.86% | 553 |
| Dec 24, 2025 | 105.50 | 111.00 | 105.50 | 107.50 | 107.50 | 0.47% | 1,414 |
| Dec 23, 2025 | 101.50 | 109.50 | 96.00 | 107.00 | 107.00 | 7.54% | 3,905 |
| Dec 22, 2025 | 108.00 | 108.50 | 98.75 | 99.50 | 99.50 | -8.29% | 2,836 |
| Dec 19, 2025 | 106.50 | 111.75 | 106.50 | 108.50 | 108.50 | 1.88% | 1,048 |
| Dec 18, 2025 | 110.50 | 113.00 | 102.50 | 106.50 | 106.50 | 0.95% | 3,178 |
| Dec 17, 2025 | 99.50 | 129.68 | 99.00 | 105.50 | 105.50 | 12.23% | 18,775 |
| Dec 16, 2025 | 92.50 | 95.00 | 89.50 | 94.00 | 94.00 | 3.30% | 4,373 |
| Dec 15, 2025 | 78.00 | 92.50 | 78.00 | 91.00 | 91.00 | 12.35% | 3,268 |
| Dec 12, 2025 | 71.00 | 82.75 | 71.00 | 81.00 | 81.00 | 9.83% | 2,978 |
| Dec 11, 2025 | 74.00 | 75.00 | 72.44 | 73.75 | 73.75 | -1.01% | 603 |
| Dec 10, 2025 | 69.50 | 76.50 | 69.50 | 74.50 | 74.50 | 9.56% | 686 |
| Dec 9, 2025 | 69.00 | 71.00 | 67.00 | 68.00 | 68.00 | 0.74% | 788 |
| Dec 8, 2025 | 73.00 | 73.50 | 67.50 | 67.50 | 67.50 | -7.53% | 503 |
| Dec 5, 2025 | 74.50 | 84.00 | 73.00 | 73.00 | 73.00 | -8.75% | 15,364 |
| Dec 4, 2025 | 76.00 | 80.50 | 71.50 | 80.00 | 80.00 | 6.67% | 13,571 |
| Dec 3, 2025 | 76.50 | 81.00 | 69.50 | 75.00 | 75.00 | -7.98% | 25,491 |