-
5 DAY PERFORMANCE
+3.70% -
1 MONTH PERFORMANCE
-13.58% -
3 MONTH PERFORMANCE
-16.17% -
6 MONTH PERFORMANCE
-9.68% -
YEAR-TO-DATE PERFORMANCE
+33.33% -
1 YEAR PERFORMANCE
-39.39%
Hitek Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $1.51 | $1.56 (3.31%) | $1.58 | $1.46 | 29,109 | $22.45 M |
| 08/20/2024 | $1.38 | $1.48 (7.25%) | $1.51 | $1.38 | 17,400 | $21.30 M |
| 08/19/2024 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.36 | 5,539 | $19.86 M |
| 08/16/2024 | $1.34 | $1.40 (4.48%) | $1.41 | $1.32 | 20,000 | $20.15 M |
| 08/15/2024 | $1.37 | $1.37 (0%) | $1.42 | $1.35 | 26,900 | $19.72 M |
| 08/14/2024 | $1.28 | $1.41 (10.16%) | $1.42 | $1.27 | 45,606 | $20.29 M |
| 08/13/2024 | $1.21 | $1.31 (8.26%) | $1.34 | $1.21 | 41,000 | $18.85 M |
| 08/12/2024 | $1.25 | $1.20 (-4%) | $1.28 | $1.16 | 42,200 | $17.27 M |
| 08/09/2024 | $1.25 | $1.25 (0%) | $1.25 | $1.23 | 11,300 | $17.99 M |
| 08/08/2024 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.21 | 12,700 | $17.56 M |
| 08/07/2024 | $1.24 | $1.20 (-3.23%) | $1.28 | $1.20 | 12,514 | $17.27 M |
| 08/06/2024 | $1.29 | $1.24 (-3.88%) | $1.29 | $1.19 | 25,700 | $17.85 M |
| 08/05/2024 | $1.26 | $1.19 (-5.56%) | $1.26 | $1.19 | 40,293 | $17.13 M |
| 08/02/2024 | $1.33 | $1.30 (-2.26%) | $1.33 | $1.28 | 12,874 | $18.71 M |
| 08/01/2024 | $1.49 | $1.32 (-11.41%) | $1.49 | $1.30 | 76,222 | $19.00 M |
| 07/31/2024 | $1.44 | $1.45 (0.69%) | $1.47 | $1.43 | 16,142 | $20.87 M |
| 07/30/2024 | $1.44 | $1.41 (-2.08%) | $1.44 | $1.38 | 19,041 | $20.29 M |
| 07/29/2024 | $1.43 | $1.49 (4.2%) | $1.66 | $1.43 | 38,800 | $21.44 M |
| 07/26/2024 | $1.43 | $1.45 (1.4%) | $1.46 | $1.40 | 25,700 | $20.87 M |
| 07/25/2024 | $1.44 | $1.43 (-0.69%) | $1.48 | $1.38 | 29,635 | $20.58 M |
| 07/24/2024 | $1.49 | $1.49 (0%) | $1.52 | $1.48 | 14,916 | $21.44 M |
| 07/23/2024 | $1.53 | $1.52 (-0.65%) | $1.53 | $1.46 | 29,100 | $21.88 M |
| 07/22/2024 | $1.50 | $1.56 (4%) | $1.58 | $1.49 | 30,436 | $22.45 M |
| 07/19/2024 | $1.55 | $1.48 (-4.52%) | $1.59 | $1.42 | 34,065 | $21.30 M |
| 07/18/2024 | $1.55 | $1.55 (0%) | $1.60 | $1.51 | 55,111 | $22.31 M |
| 07/17/2024 | $1.55 | $1.55 (0%) | $1.60 | $1.52 | 25,846 | $22.31 M |
| 07/16/2024 | $1.59 | $1.56 (-1.89%) | $1.59 | $1.52 | 26,967 | $22.45 M |
| 07/15/2024 | $1.61 | $1.56 (-3.11%) | $1.64 | $1.53 | 43,206 | $22.45 M |
| 07/12/2024 | $1.61 | $1.64 (1.86%) | $1.66 | $1.56 | 26,788 | $23.60 M |
| 07/11/2024 | $1.63 | $1.61 (-1.23%) | $1.66 | $1.61 | 21,809 | $23.17 M |
| 07/10/2024 | $1.64 | $1.63 (-0.61%) | $1.69 | $1.63 | 19,067 | $23.46 M |
| 07/09/2024 | $1.62 | $1.64 (1.23%) | $1.65 | $1.60 | 14,148 | $23.60 M |
| 07/08/2024 | $1.61 | $1.62 (0.62%) | $1.67 | $1.61 | 24,603 | $23.32 M |
| 07/05/2024 | $1.67 | $1.61 (-3.59%) | $1.68 | $1.48 | 109,978 | $23.17 M |
| 07/03/2024 | $1.79 | $1.64 (-8.38%) | $1.79 | $1.60 | 32,124 | $23.60 M |
| 07/02/2024 | $1.78 | $1.71 (-3.93%) | $1.83 | $1.68 | 38,362 | $24.61 M |
| 07/01/2024 | $1.67 | $1.76 (5.39%) | $1.76 | $1.60 | 60,033 | $25.33 M |