5 DAY PERFORMANCE
-0.65%
1 MONTH PERFORMANCE
+9.22%
3 MONTH PERFORMANCE
+29.41%
6 MONTH PERFORMANCE
+15.79%
YEAR-TO-DATE PERFORMANCE
+7.69%
1 YEAR PERFORMANCE
+9.22%
Hitek Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $1.54 | $1.55 (0.98%) | $1.56 | $1.53 | 15.81 K | $22.31 M |
| 08/13/2025 | $1.52 | $1.53 (0.66%) | $1.57 | $1.50 | 19.73 K | $22.02 M |
| 08/12/2025 | $1.53 | $1.51 (-1.31%) | $1.58 | $1.48 | 12.05 K | $21.73 M |
| 08/11/2025 | $1.50 | $1.50 (0%) | $1.53 | $1.50 | 18.60 K | $21.59 M |
| 08/08/2025 | $1.47 | $1.55 (5.44%) | $1.56 | $1.47 | 15.90 K | $22.31 M |
| 08/07/2025 | $1.57 | $1.59 (1.27%) | $1.62 | $1.51 | 13.21 K | $22.88 M |
| 08/06/2025 | $1.57 | $1.57 (0%) | $1.60 | $1.55 | 9.01 K | $22.60 M |
| 08/05/2025 | $1.61 | $1.60 (-0.62%) | $1.61 | $1.52 | 37.40 K | $23.03 M |
| 08/04/2025 | $1.52 | $1.58 (3.95%) | $1.65 | $1.45 | 115.70 K | $22.74 M |
| 08/01/2025 | $1.45 | $1.54 (6.21%) | $1.54 | $1.41 | 31.76 K | $22.16 M |
| 07/31/2025 | $1.40 | $1.49 (6.43%) | $1.54 | $1.38 | 48.83 K | $21.44 M |
| 07/30/2025 | $1.40 | $1.42 (1.43%) | $1.42 | $1.40 | 2.93 K | $20.44 M |
| 07/29/2025 | $1.38 | $1.40 (1.45%) | $1.44 | $1.37 | 38.04 K | $20.15 M |
| 07/28/2025 | $1.37 | $1.39 (1.46%) | $1.40 | $1.37 | 9.30 K | $20.01 M |
| 07/25/2025 | $1.37 | $1.40 (2.19%) | $1.40 | $1.37 | 9.28 K | $20.15 M |
| 07/24/2025 | $1.38 | $1.39 (0.72%) | $1.39 | $1.38 | 2.10 K | $20.01 M |
| 07/23/2025 | $1.36 | $1.37 (0.74%) | $1.39 | $1.36 | 6.10 K | $19.72 M |
| 07/22/2025 | $1.38 | $1.38 (0%) | $1.39 | $1.38 | 14.80 K | $19.86 M |
| 07/21/2025 | $1.40 | $1.40 (0%) | $1.40 | $1.38 | 10.70 K | $20.15 M |
| 07/18/2025 | $1.42 | $1.40 (-1.41%) | $1.42 | $1.38 | 21.60 K | $20.15 M |
| 07/17/2025 | $1.39 | $1.43 (2.88%) | $1.45 | $1.39 | 2.52 K | $20.58 M |
| 07/16/2025 | $1.40 | $1.40 (0%) | $1.41 | $1.39 | 9.40 K | $20.15 M |
| 07/15/2025 | $1.41 | $1.41 (0%) | $1.44 | $1.41 | 4.22 K | $20.29 M |
| 07/14/2025 | $1.41 | $1.41 (0%) | $1.42 | $1.41 | 10.80 K | $20.29 M |
| 07/11/2025 | $1.46 | $1.43 (-2.05%) | $1.46 | $1.41 | 3.10 K | $20.58 M |
| 07/10/2025 | $1.39 | $1.46 (5.04%) | $1.46 | $1.39 | 14.10 K | $21.01 M |
| 07/09/2025 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.39 | 1.61 K | $20.15 M |
| 07/08/2025 | $1.37 | $1.43 (4.38%) | $1.44 | $1.37 | 1.25 K | $20.58 M |
| 07/07/2025 | $1.36 | $1.44 (5.88%) | $1.44 | $1.35 | 4.72 K | $20.73 M |
| 07/03/2025 | $1.43 | $1.34 (-6.29%) | $1.43 | $1.33 | 7.22 K | $19.29 M |
| 07/02/2025 | $1.35 | $1.36 (0.74%) | $1.36 | $1.35 | 1.37 K | $19.57 M |
| 07/01/2025 | $1.37 | $1.34 (-2.19%) | $1.45 | $1.33 | 41.02 K | $19.29 M |
| 06/30/2025 | $1.37 | $1.38 (0.73%) | $1.38 | $1.35 | 6.50 K | $19.86 M |
| 06/27/2025 | $1.35 | $1.37 (1.48%) | $1.39 | $1.35 | 4.61 K | $19.72 M |
| 06/26/2025 | $1.36 | $1.34 (-1.47%) | $1.38 | $1.34 | 6.70 K | $19.29 M |
| 06/25/2025 | $1.35 | $1.37 (1.48%) | $1.37 | $1.34 | 9.61 K | $19.72 M |
| 06/24/2025 | $1.39 | $1.36 (-2.16%) | $1.39 | $1.36 | 2.21 K | $19.57 M |
| 06/23/2025 | $1.35 | $1.35 (0%) | $1.38 | $1.35 | 5.07 K | $19.43 M |
| 06/20/2025 | $1.32 | $1.34 (1.52%) | $1.41 | $1.32 | 14.65 K | $19.29 M |
| 06/18/2025 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.34 | 2.93 K | $19.43 M |
| 06/17/2025 | $1.39 | $1.39 (0%) | $1.39 | $1.33 | 4.10 K | $20.01 M |
| 06/16/2025 | $1.31 | $1.33 (1.53%) | $1.37 | $1.31 | 23.92 K | $19.14 M |
| 06/13/2025 | $1.37 | $1.35 (-1.46%) | $1.37 | $1.35 | 7.30 K | $19.43 M |
| 06/12/2025 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.38 | 3.64 K | $20.15 M |
| 06/11/2025 | $1.37 | $1.38 (0.73%) | $1.39 | $1.36 | 18.93 K | $19.86 M |
| 06/10/2025 | $1.39 | $1.38 (-0.72%) | $1.41 | $1.38 | 2.35 K | $19.86 M |
| 06/09/2025 | $1.39 | $1.39 (0%) | $1.39 | $1.39 | 4.22 K | $20.01 M |
| 06/06/2025 | $1.47 | $1.39 (-5.44%) | $1.47 | $1.38 | 20.20 K | $20.01 M |
| 06/05/2025 | $1.45 | $1.43 (-1.38%) | $1.46 | $1.40 | 21.20 K | $20.58 M |
| 06/04/2025 | $1.50 | $1.45 (-3.33%) | $1.50 | $1.44 | 7.70 K | $20.87 M |
| 06/03/2025 | $1.52 | $1.49 (-1.97%) | $1.55 | $1.43 | 20.41 K | $21.44 M |
| 06/02/2025 | $1.37 | $1.55 (13.14%) | $1.55 | $1.37 | 73.91 K | $22.31 M |
| 05/30/2025 | $1.41 | $1.37 (-2.84%) | $1.41 | $1.36 | 17.70 K | $19.72 M |
| 05/29/2025 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.40 | 13.73 K | $20.29 M |
| 05/28/2025 | $1.25 | $1.44 (15.2%) | $1.55 | $1.25 | 119.52 K | $20.73 M |
| 05/27/2025 | $1.26 | $1.27 (0.79%) | $1.27 | $1.26 | 922 | $18.28 M |
| 05/23/2025 | $1.25 | $1.25 (0%) | $1.34 | $1.24 | 21.40 K | $17.99 M |
| 05/22/2025 | $1.20 | $1.30 (8.33%) | $1.34 | $1.19 | 47.86 K | $18.71 M |
| 05/21/2025 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.19 | 700 | $17.56 M |
| 05/20/2025 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.19 | 22.10 K | $17.41 M |
| 05/19/2025 | $1.23 | $1.24 (0.81%) | $1.24 | $1.20 | 17.41 K | $17.85 M |
| 05/16/2025 | $1.24 | $1.24 (0%) | $1.25 | $1.24 | 2.00 K | $17.85 M |
| 05/15/2025 | $1.18 | $1.24 (5.08%) | $1.24 | $1.18 | 10.84 K | $17.85 M |
| 05/14/2025 | $1.22 | $1.19 (-2.46%) | $1.26 | $1.16 | 22.92 K | $17.13 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
