Daily trading records

Hitek Global Inc. Historical Stock Prices by Trading Day

Hitek Global Inc. daily open, high, low, close, volume and prior-session price…

Direct answer

Review 60 recent trading days for Hitek Global Inc..

The verified trading-day record runs from May 20, 2026 through August 14, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Hitek Global Inc. email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Hitek Global Inc. Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$3.1506$3.1506$3.05$3.1123,065+$0.08 (+2.64%)
$3.04$3.1294$2.92$3.0317,810-$0.03 (-0.98%)
$3.11$3.11$2.8501$3.0625,447-$0.07 (-2.24%)
$3.42$3.42$3.09$3.1338,570-$0.14 (-4.28%)
$2.99$3.43$2.91$3.271,107,633+$0.23 (+7.57%)
$3.56$3.56$2.73$3.0474,438-$0.40 (-11.63%)
$3.02$3.59$2.98$3.44351,511+$0.54 (+18.62%)
$2.95$2.98$2.7892$2.9023,023+$0.03 (+1.05%)
$2.80$2.98$2.551$2.8761,265+$0.12 (+4.36%)
$2.75$2.76$2.355$2.75277,133-$0.28 (-9.24%)
$3.20$3.20$3.03$3.0314,816-$0.16 (-5.02%)
$3.14$3.2683$3.12$3.1927,288+$0.07 (+2.24%)
$3.09$3.36$3.0501$3.1223,088$0.00 (0.00%)
$3.42$3.51$3.12$3.1245,841-$0.41 (-11.61%)
$3.66$3.66$3.3301$3.5329,729-$0.03 (-0.84%)
$3.25$3.6336$3.25$3.5667,380+$0.25 (+7.55%)
$3.44$3.66$3.25$3.3199,410-$0.39 (-10.54%)
$3.03$3.77$3.03$3.70377,298+$0.59 (+18.97%)
$3.06$3.32$2.92$3.11153,407+$0.08 (+2.64%)
$3.33$3.33$3.00$3.0350,485-$0.33 (-9.82%)
$3.73$3.73$3.25$3.3674,401-$0.29 (-7.95%)
$3.60$3.85$3.40$3.65205,810-$0.30 (-7.59%)
$3.68$4.2399$3.6701$3.95183,632+$0.29 (+7.92%)
$3.87$3.90$3.66$3.6674,193-$0.26 (-6.63%)
$4.11$4.205$3.72$3.9274,048-$0.20 (-4.85%)
$4.21$4.355$4.00$4.1250,665-$0.16 (-3.74%)
$4.26$4.66$4.11$4.28133,913+$0.01 (+0.23%)
$3.89$4.50$3.89$4.27109,836+$0.10 (+2.40%)
$3.99$4.8599$3.8257$4.17478,082-$0.11 (-2.57%)
$4.65$5.26$3.65$4.28397,346+$0.155 (+3.76%)
$4.50$4.55$3.82$4.125372,507-$1.2825 (-23.72%)
$5.835$6.00$5.0375$5.4075242,359-$1.6925 (-23.84%)
$7.4925$7.4925$6.25$7.10107,132-$0.505 (-6.64%)
$6.225$8.88$6.20$7.605660,346+$0.505 (+7.11%)
$5.5475$9.3525$5.3775$7.105,189,736+$1.5275 (+27.41%)
$6.1375$6.615$5.0725$5.5725127,898-$1.13 (-16.86%)
$6.8825$6.95$6.28$6.7025104,242-$0.5625 (-7.74%)
$7.00$7.325$6.925$7.26570,254-$0.64 (-8.10%)
$8.0975$8.0975$7.00$7.90599,421-$0.14 (-1.74%)
$8.2675$8.50$7.47$8.045177,012-$0.705 (-8.06%)
$9.725$9.725$7.50$8.75210,149-$1.55 (-15.05%)
$11.00$11.0025$9.52$10.30230,044-$1.325 (-11.40%)
$12.7925$13.3875$11.215$11.625434,864-$0.9375 (-7.46%)
$14.5225$16.00$11.7525$12.56251,815,557-$1.4125 (-10.11%)
$12.08$22.8275$12.00$13.9758,893,352+$3.075 (+28.21%)
$10.15$16.25$8.90$10.909,776,726+$4.075 (+59.71%)
$7.00$8.3525$6.4675$6.8251,131,024-$1.0425 (-13.25%)
$7.025$17.50$6.25$7.86754,218,691+$0.84 (+11.95%)
$9.485$9.6275$5.75$7.02751,698,131-$1.2225 (-14.82%)
$10.345$10.7375$8.25$8.251,097,932-$3.005 (-26.70%)
$12.525$12.9975$9.2825$11.255610,893-$4.245 (-27.39%)
$41.75$45.75$15.50$15.50964,891-$149.00 (-90.58%)
$79.875$220.00$75.25$164.503,618,185+$128.00 (+350.68%)
$42.50$49.73$36.50$36.5033,505-$4.3075 (-10.56%)
$37.50$40.8075$37.50$40.80752,227+$0.5025 (+1.25%)
$40.62$45.00$37.50$40.3054,696-$12.195 (-23.23%)
$51.825$53.1375$48.9675$52.504,071+$2.25 (+4.48%)
$49.275$54.75$48.45$50.251,191+$0.36 (+0.72%)
$47.415$51.0225$47.415$49.89770-$2.61 (-4.97%)
$49.875$53.4075$47.25$52.501,906+$1.92 (+3.80%)

Verified data

Trading days shown
60
Coverage start
May 20, 2026
Coverage end
August 14, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Hitek Global Inc. company profile.Review Hitek Global Inc. valuation and profitability metrics.