Canada markets close in 2 hours 34 minutes

Hitek Global Inc. (HKIT)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.5050+0.0050 (+0.33%)
As of 01:17PM EDT. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 20241.44801.60001.43011.50501.505066,058
May 28, 20241.35001.56001.25001.48001.4800199,200
May 24, 20241.32001.35001.30001.33001.330030,200
May 23, 20241.30001.39001.25001.29001.2900137,200
May 22, 20241.32001.33001.17001.32001.320073,600
May 21, 20241.34001.37401.30001.31001.310054,900
May 20, 20241.37001.45001.33001.38001.380097,800
May 17, 20241.40001.41001.33001.36001.360060,900
May 16, 20241.39101.45001.34001.35001.350052,100
May 15, 20241.48001.54001.41001.46001.460081,900
May 14, 20241.35001.48001.32001.46001.4600147,500
May 13, 20241.32001.36001.26001.35001.350057,100
May 10, 20241.34001.36001.30001.31001.310029,300
May 09, 20241.39001.39001.32001.34001.340027,800
May 08, 20241.35001.44001.35001.38001.380042,300
May 07, 20241.43001.44001.33001.34001.340054,800
May 06, 20241.39001.45001.39001.42001.420043,600
May 03, 20241.56001.59001.31001.36001.3600124,500
May 02, 20241.56001.65001.53001.55001.5500108,000
May 01, 20241.49001.58001.42001.56001.5600208,700
Apr 30, 20241.52001.55001.37001.41001.4100168,800
Apr 29, 20241.33001.69001.30001.51001.5100579,400
Apr 26, 20241.50001.50001.27001.35001.3500354,500
Apr 25, 20241.48001.51001.28001.42001.4200775,100
Apr 24, 20241.37001.60001.18001.35001.3500788,200
Apr 23, 20241.01001.39001.01001.33001.3300411,800
Apr 22, 20241.07001.07001.00001.02001.020084,700
Apr 19, 20241.13001.17001.03001.07101.071031,500
Apr 18, 20241.11001.24001.11001.14001.1400132,400
Apr 17, 20241.17001.17001.11001.17001.170022,700
Apr 16, 20241.15001.17001.12001.13501.135024,000
Apr 15, 20241.11001.19001.11001.12001.120063,300
Apr 12, 20241.26001.33001.05001.08001.0800131,700
Apr 11, 20241.36001.36001.21001.30001.300072,700
Apr 10, 20241.35001.45001.32001.36001.360061,400
Apr 09, 20241.58001.58001.31001.38001.3800139,700
Apr 08, 20241.60001.60001.47701.50001.5000112,800
Apr 05, 20241.58001.60001.53001.59001.590039,000
Apr 04, 20241.72001.77001.55001.56001.5600122,300
Apr 03, 20241.65001.70001.60001.63001.630082,500
Apr 02, 20241.57001.74001.57001.69001.6900175,800
Apr 01, 20241.51001.69001.47001.61001.6100235,600
Mar 28, 20241.63001.66001.53001.55001.5500363,200
Mar 27, 20241.45001.84001.45001.74001.74004,427,500
Mar 26, 20241.45001.48801.40001.42001.420055,200
Mar 25, 20241.50001.52001.39001.45001.450054,200
Mar 22, 20241.59001.63001.48001.49001.490074,000
Mar 21, 20241.53001.68001.53001.61501.615066,500
Mar 20, 20241.50001.61001.45001.54001.540048,900
Mar 19, 20241.53001.61901.38001.50001.5000133,500
Mar 18, 20241.52001.63001.52001.57001.570062,700
Mar 15, 20241.67001.72701.51001.57001.5700101,200
Mar 14, 20241.87002.07001.66001.69001.6900277,100
Mar 13, 20241.80001.98001.73001.84001.8400545,100
Mar 12, 20241.68001.86001.65001.72001.7200288,500
Mar 11, 20241.75001.79001.65001.65001.650053,700
Mar 08, 20241.85001.85001.73101.77001.7700112,900
Mar 07, 20241.80001.88001.75001.79001.7900110,600
Mar 06, 20241.75001.93001.75001.80001.8000206,300
Mar 05, 20241.82001.82001.68101.75001.7500129,000
Mar 04, 20241.81001.89001.65001.79001.7900225,800
Mar 01, 20241.60002.20001.60001.80001.8000770,600
Feb 29, 20241.91001.91001.60001.62001.6200142,900
Feb 28, 20242.06002.08001.85501.85501.8550306,200
Feb 27, 20242.28002.30002.09002.10002.1000153,100
Feb 26, 20242.14002.35002.07002.28002.2800607,500
Feb 23, 20242.42002.42002.01002.07002.0700253,200
Feb 22, 20242.54002.69002.40102.42002.4200233,800
Feb 21, 20242.67002.79002.35002.52002.5200483,400
Feb 20, 20243.55003.59602.72002.82002.82001,637,800
Feb 16, 20242.38004.06002.20003.55003.55009,404,200
Feb 15, 20242.22002.49002.15002.38002.3800991,400
Feb 14, 20242.29002.60002.21002.21002.21001,110,600
Feb 13, 20242.13003.47002.08002.32002.320012,821,600
Feb 12, 20242.14002.43001.75002.08002.08003,189,600
Feb 09, 20242.78003.12002.40002.70002.70004,986,600
Feb 08, 20245.68006.48002.91003.63003.630076,410,200
Feb 07, 20240.71001.29000.71001.14001.140011,668,900
Feb 06, 20240.67500.73000.67400.70500.705069,100
Feb 05, 20240.63800.67400.63800.67000.670030,400
Feb 02, 20240.62200.65100.62200.63300.633010,500
Feb 01, 20240.65300.67500.64000.64000.640030,200
Jan 31, 20240.64000.67200.60000.64000.640020,800
Jan 30, 20240.58900.65000.58100.64900.649026,800
Jan 29, 20240.57000.58900.54300.58900.589073,100
Jan 26, 20240.58500.60000.56900.56900.569022,500
Jan 25, 20240.61400.62500.56500.58500.585063,600
Jan 24, 20240.63000.63500.61400.61400.614020,600
Jan 23, 20240.62500.65200.61200.63000.630030,900
Jan 22, 20240.64300.64300.62100.62500.625013,600
Jan 19, 20240.63300.65100.61200.64000.640035,000
Jan 18, 20240.69000.69000.64000.66200.662036,100
Jan 17, 20240.69200.69800.66600.69000.690039,600
Jan 16, 20240.70800.70800.68000.70600.706053,900
Jan 12, 20240.70000.71600.65800.68700.687031,300
Jan 11, 20240.77100.78700.70000.70000.700036,200
Jan 10, 20240.77200.80000.75000.77100.771041,900
Jan 09, 20240.78000.81400.77000.80000.800025,500
Jan 08, 20240.83500.85700.77000.79500.795074,700
Jan 05, 20240.79900.98000.79900.83100.8310575,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...