5 DAY PERFORMANCE
+5.84%
1 MONTH PERFORMANCE
+17.89%
3 MONTH PERFORMANCE
+17.89%
6 MONTH PERFORMANCE
+14.17%
YEAR-TO-DATE PERFORMANCE
+1.40%
1 YEAR PERFORMANCE
-11.04%
Hitek Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/13/2025 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.25 | 21.40 K | $18.13 M |
| 05/12/2025 | $1.23 | $1.26 (2.44%) | $1.26 | $1.22 | 3.00 K | $18.13 M |
| 05/09/2025 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.23 | 15.74 K | $17.70 M |
| 05/08/2025 | $1.18 | $1.25 (5.93%) | $1.27 | $1.18 | 32.00 K | $17.99 M |
| 05/07/2025 | $1.20 | $1.18 (-1.67%) | $1.26 | $1.17 | 45.60 K | $16.98 M |
| 05/06/2025 | $1.22 | $1.25 (2.46%) | $1.30 | $1.22 | 22.10 K | $17.99 M |
| 05/05/2025 | $1.19 | $1.23 (3.36%) | $1.26 | $1.19 | 15.21 K | $17.70 M |
| 05/02/2025 | $1.19 | $1.20 (0.84%) | $1.23 | $1.19 | 12.31 K | $17.27 M |
| 05/01/2025 | $1.23 | $1.21 (-1.63%) | $1.23 | $1.21 | 1.10 K | $17.41 M |
| 04/30/2025 | $1.20 | $1.23 (2.5%) | $1.27 | $1.20 | 6.70 K | $17.70 M |
| 04/29/2025 | $1.20 | $1.21 (0.83%) | $1.21 | $1.19 | 4.73 K | $17.41 M |
| 04/28/2025 | $1.22 | $1.21 (-0.82%) | $1.25 | $1.20 | 3.53 K | $17.41 M |
| 04/25/2025 | $1.25 | $1.25 (0%) | $1.26 | $1.25 | 2.82 K | $17.99 M |
| 04/24/2025 | $1.21 | $1.27 (4.96%) | $1.27 | $1.21 | 4.40 K | $18.28 M |
| 04/23/2025 | $1.20 | $1.25 (4.17%) | $1.27 | $1.20 | 4.74 K | $17.99 M |
| 04/22/2025 | $1.18 | $1.27 (7.63%) | $1.27 | $1.18 | 91.80 K | $18.28 M |
| 04/21/2025 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.19 | 21.82 K | $17.13 M |
| 04/17/2025 | $1.19 | $1.21 (1.68%) | $1.24 | $1.19 | 1.91 K | $17.41 M |
| 04/16/2025 | $1.21 | $1.20 (-0.83%) | $1.25 | $1.20 | 15.15 K | $17.27 M |
| 04/15/2025 | $1.22 | $1.22 (0%) | $1.22 | $1.22 | 0 | $17.56 M |
| 04/14/2025 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.20 | 14.42 K | $17.56 M |
| 04/11/2025 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.21 | 3.61 K | $17.41 M |
| 04/10/2025 | $1.21 | $1.21 (0%) | $1.21 | $1.21 | 932 | $17.41 M |
| 04/09/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.20 | 4.51 K | $17.41 M |
| 04/08/2025 | $1.21 | $1.20 (-0.83%) | $1.22 | $1.20 | 8.30 K | $17.27 M |
| 04/07/2025 | $1.22 | $1.22 (0%) | $1.23 | $1.21 | 11.50 K | $17.56 M |
| 04/04/2025 | $1.21 | $1.22 (0.83%) | $1.25 | $1.21 | 9.14 K | $17.56 M |
| 04/03/2025 | $1.32 | $1.22 (-7.58%) | $1.32 | $1.22 | 26.95 K | $17.56 M |
| 04/02/2025 | $1.26 | $1.27 (0.79%) | $1.27 | $1.25 | 2.90 K | $18.28 M |
| 04/01/2025 | $1.31 | $1.26 (-3.82%) | $1.31 | $1.26 | 3.90 K | $18.13 M |
| 03/31/2025 | $1.30 | $1.25 (-3.85%) | $1.32 | $1.25 | 30.70 K | $17.99 M |
| 03/28/2025 | $1.35 | $1.30 (-3.7%) | $1.35 | $1.30 | 9.50 K | $18.71 M |
| 03/27/2025 | $1.36 | $1.35 (-0.74%) | $1.39 | $1.35 | 27.23 K | $19.43 M |
| 03/26/2025 | $1.38 | $1.34 (-2.9%) | $1.38 | $1.29 | 33.10 K | $19.29 M |
| 03/25/2025 | $1.24 | $1.38 (11.29%) | $1.39 | $1.24 | 57.60 K | $19.86 M |
| 03/24/2025 | $1.25 | $1.30 (4%) | $1.30 | $1.23 | 35.30 K | $18.71 M |
| 03/21/2025 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 1.70 K | $17.99 M |
| 03/20/2025 | $1.25 | $1.28 (2.4%) | $1.28 | $1.25 | 3.74 K | $18.42 M |
| 03/19/2025 | $1.27 | $1.28 (0.79%) | $1.30 | $1.26 | 6.62 K | $18.42 M |
| 03/18/2025 | $1.29 | $1.27 (-1.55%) | $1.30 | $1.24 | 12.09 K | $18.28 M |
| 03/17/2025 | $1.24 | $1.26 (1.61%) | $1.27 | $1.24 | 5.15 K | $18.13 M |
| 03/14/2025 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.24 | 12.40 K | $17.85 M |
| 03/13/2025 | $1.23 | $1.25 (1.63%) | $1.25 | $1.23 | 1.40 K | $17.99 M |
| 03/12/2025 | $1.21 | $1.26 (4.13%) | $1.28 | $1.21 | 11.12 K | $18.13 M |
| 03/11/2025 | $1.23 | $1.27 (3.25%) | $1.28 | $1.23 | 9.78 K | $18.28 M |
| 03/10/2025 | $1.23 | $1.20 (-2.44%) | $1.24 | $1.19 | 13.90 K | $17.27 M |
| 03/07/2025 | $1.21 | $1.21 (0%) | $1.23 | $1.19 | 13.70 K | $17.41 M |
| 03/06/2025 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.20 | 8.90 K | $17.27 M |
| 03/05/2025 | $1.23 | $1.23 (0%) | $1.24 | $1.22 | 9.52 K | $17.70 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.
