-
5 DAY PERFORMANCE
-0.76% -
1 MONTH PERFORMANCE
-6.43% -
3 MONTH PERFORMANCE
-13.25% -
6 MONTH PERFORMANCE
-0.76% -
YEAR-TO-DATE PERFORMANCE
+24.76% -
1 YEAR PERFORMANCE
+0.77%
Hitek Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.30 | $1.31 (0.78%) | $1.37 | $1.30 | 8,034 | $19.43 M |
| 11/21/2024 | $1.30 | $1.29 (-0.77%) | $1.34 | $1.27 | 26,198 | $18.57 M |
| 11/20/2024 | $1.33 | $1.32 (-0.75%) | $1.36 | $1.31 | 9,386 | $19.00 M |
| 11/19/2024 | $1.37 | $1.33 (-2.92%) | $1.37 | $1.32 | 12,647 | $19.14 M |
| 11/18/2024 | $1.33 | $1.32 (-0.75%) | $1.33 | $1.26 | 21,569 | $19.00 M |
| 11/15/2024 | $1.34 | $1.32 (-1.49%) | $1.34 | $1.26 | 29,300 | $19.00 M |
| 11/14/2024 | $1.34 | $1.34 (0%) | $1.35 | $1.30 | 41,700 | $19.29 M |
| 11/13/2024 | $1.35 | $1.34 (-0.74%) | $1.36 | $1.34 | 23,266 | $19.29 M |
| 11/12/2024 | $1.33 | $1.35 (1.5%) | $1.35 | $1.32 | 54,818 | $19.43 M |
| 11/11/2024 | $1.33 | $1.33 (0%) | $1.33 | $1.31 | 15,707 | $19.14 M |
| 11/08/2024 | $1.33 | $1.32 (-0.75%) | $1.35 | $1.32 | 5,841 | $19.00 M |
| 11/07/2024 | $1.34 | $1.31 (-2.24%) | $1.36 | $1.31 | 7,100 | $18.85 M |
| 11/06/2024 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.32 | 12,471 | $19.29 M |
| 11/05/2024 | $1.38 | $1.35 (-2.17%) | $1.38 | $1.35 | 6,541 | $19.43 M |
| 11/04/2024 | $1.30 | $1.37 (5.38%) | $1.39 | $1.30 | 12,800 | $19.72 M |
| 11/01/2024 | $1.42 | $1.37 (-3.52%) | $1.42 | $1.32 | 13,137 | $19.72 M |
| 10/31/2024 | $1.40 | $1.34 (-4.29%) | $1.40 | $1.30 | 28,478 | $19.29 M |
| 10/30/2024 | $1.42 | $1.41 (-0.7%) | $1.43 | $1.38 | 6,900 | $20.29 M |
| 10/29/2024 | $1.39 | $1.43 (2.88%) | $1.43 | $1.38 | 19,800 | $20.58 M |
| 10/28/2024 | $1.40 | $1.39 (-0.71%) | $1.45 | $1.39 | 28,410 | $20.01 M |
| 10/25/2024 | $1.40 | $1.39 (-0.71%) | $1.41 | $1.38 | 6,000 | $20.01 M |
| 10/24/2024 | $1.36 | $1.40 (2.94%) | $1.40 | $1.36 | 8,002 | $20.15 M |
| 10/23/2024 | $1.35 | $1.39 (2.96%) | $1.45 | $1.35 | 6,812 | $20.01 M |
| 10/22/2024 | $1.40 | $1.40 (0%) | $1.43 | $1.37 | 13,718 | $20.15 M |
| 10/21/2024 | $1.41 | $1.40 (-0.71%) | $1.41 | $1.37 | 11,800 | $20.15 M |
| 10/18/2024 | $1.39 | $1.41 (1.44%) | $1.44 | $1.38 | 10,921 | $20.29 M |
| 10/17/2024 | $1.42 | $1.38 (-2.82%) | $1.42 | $1.36 | 18,109 | $19.86 M |
| 10/16/2024 | $1.49 | $1.40 (-6.04%) | $1.49 | $1.40 | 15,280 | $20.15 M |
| 10/15/2024 | $1.47 | $1.42 (-3.4%) | $1.47 | $1.39 | 15,171 | $20.44 M |
| 10/14/2024 | $1.50 | $1.43 (-4.67%) | $1.58 | $1.39 | 59,300 | $20.58 M |
| 10/11/2024 | $1.50 | $1.49 (-0.67%) | $1.58 | $1.48 | 22,000 | $21.45 M |
| 10/10/2024 | $1.48 | $1.49 (0.68%) | $1.51 | $1.45 | 28,448 | $21.45 M |
| 10/09/2024 | $1.51 | $1.48 (-1.99%) | $1.55 | $1.39 | 55,031 | $21.30 M |
| 10/08/2024 | $1.66 | $1.53 (-7.83%) | $1.68 | $1.52 | 25,900 | $22.02 M |
| 10/07/2024 | $1.59 | $1.68 (5.66%) | $1.79 | $1.58 | 95,200 | $24.18 M |
| 10/04/2024 | $1.53 | $1.55 (1.31%) | $1.60 | $1.50 | 19,631 | $22.31 M |
| 10/03/2024 | $1.64 | $1.51 (-7.93%) | $1.64 | $1.42 | 33,800 | $21.73 M |
| 10/02/2024 | $1.48 | $1.64 (10.81%) | $1.74 | $1.46 | 196,431 | $23.61 M |
| 10/01/2024 | $1.40 | $1.46 (4.29%) | $1.46 | $1.36 | 13,507 | $21.01 M |
| 09/30/2024 | $1.45 | $1.40 (-3.45%) | $1.45 | $1.39 | 27,528 | $20.15 M |
| 09/27/2024 | $1.40 | $1.40 (0%) | $1.42 | $1.38 | 12,800 | $20.15 M |
| 09/26/2024 | $1.45 | $1.37 (-5.52%) | $1.46 | $1.37 | 20,281 | $19.72 M |
| 09/25/2024 | $1.38 | $1.44 (4.35%) | $1.45 | $1.36 | 16,916 | $20.73 M |
| 09/24/2024 | $1.43 | $1.35 (-5.59%) | $1.49 | $1.35 | 24,800 | $19.43 M |
| 09/23/2024 | $1.41 | $1.40 (-0.71%) | $1.47 | $1.40 | 8,300 | $20.15 M |
| 09/20/2024 | $1.44 | $1.45 (0.69%) | $1.46 | $1.40 | 12,582 | $20.87 M |
| 09/19/2024 | $1.48 | $1.46 (-1.35%) | $1.54 | $1.45 | 21,582 | $21.01 M |
| 09/18/2024 | $1.41 | $1.41 (0%) | $1.44 | $1.40 | 16,500 | $20.29 M |
| 09/17/2024 | $1.47 | $1.42 (-3.4%) | $1.48 | $1.42 | 6,200 | $20.44 M |
| 09/16/2024 | $1.47 | $1.46 (-0.68%) | $1.47 | $1.40 | 17,452 | $21.01 M |
| 09/13/2024 | $1.44 | $1.49 (3.47%) | $1.52 | $1.44 | 14,032 | $21.44 M |
| 09/12/2024 | $1.46 | $1.52 (4.11%) | $1.52 | $1.46 | 13,544 | $21.88 M |
| 09/11/2024 | $1.38 | $1.43 (3.62%) | $1.50 | $1.36 | 33,700 | $20.58 M |
| 09/10/2024 | $1.46 | $1.41 (-3.42%) | $1.48 | $1.20 | 63,501 | $20.29 M |
| 09/09/2024 | $1.69 | $1.43 (-15.38%) | $1.69 | $1.40 | 41,122 | $20.58 M |
| 09/06/2024 | $1.63 | $1.61 (-1.23%) | $1.66 | $1.56 | 26,201 | $23.17 M |
| 09/05/2024 | $1.69 | $1.61 (-4.73%) | $1.71 | $1.61 | 24,354 | $23.17 M |
| 09/04/2024 | $1.60 | $1.71 (6.87%) | $1.73 | $1.60 | 56,117 | $24.61 M |
| 09/03/2024 | $1.66 | $1.58 (-4.82%) | $1.66 | $1.57 | 41,800 | $22.74 M |
| 08/30/2024 | $1.62 | $1.63 (0.62%) | $1.72 | $1.60 | 101,842 | $23.46 M |
| 08/29/2024 | $1.68 | $1.62 (-3.57%) | $1.68 | $1.57 | 34,463 | $23.32 M |
| 08/28/2024 | $1.60 | $1.62 (1.25%) | $1.71 | $1.56 | 68,416 | $23.32 M |
| 08/27/2024 | $1.76 | $1.69 (-3.98%) | $1.82 | $1.53 | 97,026 | $24.32 M |
| 08/26/2024 | $1.55 | $1.77 (14.19%) | $1.86 | $1.55 | 166,733 | $25.47 M |
| 08/23/2024 | $1.52 | $1.52 (0%) | $1.56 | $1.50 | 26,757 | $21.88 M |
| 08/22/2024 | $1.53 | $1.51 (-1.31%) | $1.60 | $1.50 | 47,700 | $21.73 M |