Free Trial

Hitek Global (HKIT) Stock Chart & Stock Price History

→ Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad)
Free HKIT Stock Alerts
$1.48
+0.15 (+11.28%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends

Hitek Global Stock Price Performance

5 Day
Performance
+11.28%
1 Month
Performance
-1.99%
3 Month
Performance
-8.64%
6 Month
Performance
+12.12%
Year-To-Date
Performance
+40.95%
1 Year
Performance
-85.11%
Receive HKIT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hitek Global and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Crypto Pioneer Says: “The last crypto bull market has begun.”
Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.
Click here if you’d like to learn more about these five cryptos…

HKIT Stock Chart for Wednesday, May, 29, 2024

HKIT Chart by TradingView

Hitek Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$1.33$1.48
+11.28%		$1.56$1.25198,689 shs$21.30 million
05/27/2024$1.33$1.33$1.35$1.3030,100 shs$19.14 million
05/24/2024$1.29$1.33
+3.10%		$1.35$1.3030,151 shs$19.14 million
05/23/2024$1.32$1.29
-2.27%		$1.39$1.25137,150 shs$18.56 million
05/22/2024$1.31$1.32
+0.76%		$1.33$1.1773,600 shs$19.00 million
05/21/2024$1.38$1.31
-5.07%		$1.37$1.3053,804 shs$18.85 million
05/20/2024$1.36$1.38
+1.47%		$1.45$1.3386,247 shs$19.86 million
05/17/2024$1.35$1.36
+0.74%		$1.41$1.3356,302 shs$19.57 million
05/16/2024$1.46$1.35
-7.53%		$1.45$1.3452,034 shs$19.43 million
05/15/2024$1.46$1.46$1.54$1.4181,900 shs$21.01 million
05/14/2024$1.35$1.46
+8.15%		$1.48$1.32145,825 shs$21.01 million
05/13/2024$1.31$1.35
+3.05%		$1.36$1.2656,061 shs$19.43 million
05/10/2024$1.34$1.31
-2.24%		$1.36$1.3029,294 shs$18.85 million
05/09/2024$1.38$1.34
-2.90%		$1.39$1.3227,125 shs$19.28 million
05/08/2024$1.34$1.38
+2.99%		$1.44$1.3539,367 shs$19.86 million
05/07/2024$1.42$1.34
-5.63%		$1.44$1.3353,940 shs$19.28 million
05/06/2024$1.36$1.42
+4.41%		$1.45$1.3943,541 shs$19.57 million
05/03/2024$1.55$1.36
-12.26%		$1.59$1.31120,580 shs$19.57 million
05/02/2024$1.56$1.55
-0.64%		$1.65$1.53102,176 shs$22.30 million
05/01/2024$1.41$1.56
+10.64%		$1.58$1.42195,365 shs$22.45 million
04/30/2024$1.51$1.41
-6.62%		$1.55$1.37120,258 shs$20.29 million
04/29/2024$1.35$1.51
+11.85%		$1.69$1.30573,973 shs$21.73 million
04/26/2024$1.42$1.35
-4.93%		$1.50$1.27351,611 shs$19.43 million
04/25/2024$1.35$1.42
+5.19%		$1.51$1.28753,549 shs$20.43 million
04/24/2024$1.33$1.35
+1.50%		$1.60$1.18347,273 shs$19.43 million
04/23/2024$1.02$1.33
+30.39%		$1.39$1.01393,150 shs$19.14 million
04/22/2024$1.07$1.02
-4.78%		$1.07$1.0084,463 shs$14.68 million
04/19/2024$1.14$1.07
-6.04%		$1.17$1.0331,477 shs$15.42 million
04/18/2024$1.12$1.14
+1.79%		$1.24$1.11132,385 shs$16.41 million
04/17/2024$1.15$1.12
-2.61%		$1.17$1.1121,254 shs$16.12 million
04/16/2024$1.12$1.15
+2.68%		$1.17$1.1224,032 shs$16.55 million
04/15/2024$1.08$1.12
+3.70%		$1.19$1.1161,757 shs$16.12 million
04/12/2024$1.30$1.08
-16.92%		$1.33$1.05131,686 shs$15.54 million
04/11/2024$1.36$1.30
-4.41%		$1.36$1.2172,147 shs$18.71 million
04/10/2024$1.38$1.36
-1.45%		$1.45$1.3260,098 shs$19.57 million
04/09/2024$1.50$1.38
-8.00%		$1.58$1.31138,369 shs$19.86 million
04/08/2024$1.59$1.50
-5.66%		$1.60$1.48112,307 shs$21.59 million
04/05/2024$1.56$1.59
+1.92%		$1.60$1.5335,801 shs$22.88 million
04/04/2024$1.63$1.56
-4.29%		$1.77$1.55121,387 shs$22.45 million
04/03/2024$1.69$1.63
-3.55%		$1.70$1.6080,820 shs$23.46 million
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
04/02/2024$1.61$1.69
+4.97%		$1.74$1.57174,930 shs$24.32 million
04/01/2024$1.55$1.61
+3.87%		$1.69$1.47230,265 shs$23.17 million
03/29/2024$1.55$1.55$1.66$1.53373,401 shs$22.30 million
03/28/2024$1.74$1.55
-10.92%		$1.66$1.53357,303 shs$22.30 million
03/27/2024$1.42$1.74
+22.54%		$1.84$1.454.36 million shs$25.04 million
03/26/2024$1.45$1.42
-2.07%		$1.49$1.4048,431 shs$20.43 million
03/25/2024$1.49$1.45
-2.68%		$1.52$1.3953,393 shs$20.87 million
03/22/2024$1.62$1.49
-7.74%		$1.63$1.4872,119 shs$21.44 million
03/21/2024$1.54$1.62
+4.87%		$1.68$1.5366,525 shs$23.24 million
03/20/2024$1.50$1.54
+2.67%		$1.61$1.4548,453 shs$22.16 million
03/19/2024$1.57$1.50
-4.46%		$1.62$1.38132,977 shs$21.59 million
03/18/2024$1.57$1.57$1.63$1.5256,140 shs$22.59 million
03/15/2024$1.69$1.57
-7.10%		$1.73$1.51100,084 shs$22.59 million
03/14/2024$1.84$1.69
-8.15%		$2.07$1.66275,294 shs$24.32 million
03/13/2024$1.72$1.84
+6.98%		$1.98$1.73539,510 shs$26.48 million
03/12/2024$1.65$1.72
+4.24%		$1.86$1.65288,470 shs$24.75 million
03/11/2024$1.77$1.65
-6.78%		$1.79$1.6550,760 shs$23.74 million
03/08/2024$1.79$1.77
-1.12%		$1.85$1.73112,446 shs$25.47 million
03/07/2024$1.80$1.79
-0.56%		$1.88$1.75110,529 shs$25.76 million
03/06/2024$1.75$1.80
+2.86%		$1.93$1.75205,773 shs$25.90 million
03/05/2024$1.79$1.75
-2.23%		$1.82$1.68128,153 shs$25.19 million
03/04/2024$1.80$1.79
-0.56%		$1.89$1.65225,009 shs$25.76 million
03/01/2024$1.62$1.80
+11.11%		$2.20$1.60770,436 shs$25.90 million
02/29/2024$1.86$1.62
-12.67%		$1.91$1.60141,610 shs$23.32 million
02/28/2024$2.10$1.86
-11.67%		$2.08$1.86306,041 shs$26.69 million

Related Companies:
This page (NASDAQ:HKIT) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits