Skip to main content
logo
High Tide Inc. (HITI)
NASDAQ: HITI · Real-Time Price · USD
2.590
+0.040 (1.57%)
At close: Jan 21, 2026, 4:00 PM EST
2.590
0.00 (0.00%)
After-hours: Jan 21, 2026, 4:00 PM EST

High Tide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20262.612.622.582.60-1.96%69,631
Jan 20, 20262.502.652.502.552.55-586,732
Jan 16, 20262.502.602.502.552.551.59%270,394
Jan 15, 20262.572.592.452.512.51-3.09%469,964
Jan 14, 20262.682.682.582.592.59-3.36%288,443
Jan 13, 20262.702.732.642.682.68-1.11%212,734
Jan 12, 20262.662.752.622.712.711.88%292,463
Jan 9, 20262.752.772.662.662.66-0.75%207,699
Jan 8, 20262.672.712.652.682.68-226,340
Jan 7, 20262.672.722.672.682.68-0.37%311,911
Jan 6, 20262.772.792.682.692.69-2.18%269,637
Jan 5, 20262.802.882.752.752.75-1.79%323,589
Jan 2, 20262.662.862.662.802.805.66%619,878
Dec 31, 20252.622.682.612.652.651.15%394,112
Dec 30, 20252.682.712.622.622.62-2.60%424,511
Dec 29, 20252.762.812.652.692.69-3.24%492,727
Dec 26, 20252.792.872.742.782.78-1.42%218,612
Dec 24, 20252.802.882.772.822.820.71%248,798
Dec 23, 20252.792.872.752.802.80-761,887
Dec 22, 20252.792.812.652.802.801.08%819,104
Dec 19, 20252.902.952.722.772.77-0.72%975,428
Dec 18, 20252.783.012.752.792.791.09%2,076,260
Dec 17, 20252.993.012.752.762.76-4.50%1,194,202
Dec 16, 20252.712.972.712.892.895.86%1,104,551
Dec 15, 20252.942.952.712.732.73-6.51%1,232,898
Dec 12, 20252.842.982.762.922.9211.03%2,006,906
Dec 11, 20252.512.682.492.632.634.78%694,198
Dec 10, 20252.482.552.482.512.510.40%294,064
Dec 9, 20252.472.552.472.502.500.81%232,099
Dec 8, 20252.512.542.472.482.48-1.20%323,664
Dec 5, 20252.592.612.512.512.51-3.83%315,448
Dec 4, 20252.652.652.572.612.61-1.88%493,975
Dec 3, 20252.652.692.632.662.660.76%255,736
Dec 2, 20252.632.712.592.642.640.76%436,851
Dec 1, 20252.592.672.562.622.620.38%570,949
Nov 28, 20252.682.682.602.612.61-1.88%203,586
Nov 26, 20252.582.682.582.662.663.10%438,670
Nov 25, 20252.532.592.472.582.582.79%803,694
Nov 24, 20252.602.652.512.512.51-4.20%871,214
Nov 21, 20252.622.742.522.622.62-591,858
Nov 20, 20252.682.732.622.622.62-3.32%401,503
Nov 19, 20252.722.762.662.712.71-0.73%442,487
Nov 18, 20252.612.742.612.732.733.80%399,452
Nov 17, 20252.702.762.602.632.63-2.59%594,053
Nov 14, 20252.792.822.702.702.70-5.92%828,562
Nov 13, 20252.952.952.852.872.87-3.04%291,789
Nov 12, 20253.003.032.942.962.96-1.00%340,083
Nov 11, 20252.993.012.962.992.99-0.33%276,976
Nov 10, 20253.023.072.953.003.001.35%433,554
Nov 7, 20252.852.982.832.962.962.07%472,088