Skip to main content
High Tide Inc. (HITI)
NASDAQ: HITI · Real-Time Price · USD
2.650
-0.020 (-0.75%)
At close: Nov 22, 2024, 4:00 PM
2.660
+0.010 (0.37%)
After-hours: Nov 22, 2024, 6:43 PM EST

High Tide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.672.692.602.652.65-0.75%512,884
Nov 21, 20242.702.752.652.672.670.38%494,576
Nov 20, 20242.652.792.642.662.66-0.37%681,981
Nov 19, 20242.582.682.572.672.673.89%607,703
Nov 18, 20242.562.642.562.572.57-1.15%554,391
Nov 15, 20242.662.702.582.602.60-2.26%428,384
Nov 14, 20242.732.772.652.662.66-2.56%472,054
Nov 13, 20242.722.832.622.732.731.49%1,303,825
Nov 12, 20242.662.722.522.692.691.51%1,096,800
Nov 11, 20242.682.692.472.652.65-3.64%1,701,725
Nov 8, 20242.802.862.702.752.751.10%667,333
Nov 7, 20242.662.762.622.722.722.26%1,275,821
Nov 6, 20242.632.802.532.662.66-10.44%2,156,363
Nov 5, 20242.932.972.792.972.972.06%552,429
Nov 4, 20242.843.012.842.912.911.75%578,244
Nov 1, 20242.812.942.812.862.861.42%524,665
Oct 31, 20242.852.912.812.822.82-1.74%410,591
Oct 30, 20242.953.002.852.872.87-2.71%601,382
Oct 29, 20242.933.092.902.952.95-0.67%581,587
Oct 28, 20243.043.102.902.972.97-1.66%744,731
Oct 25, 20243.003.102.923.023.022.37%1,044,857
Oct 24, 20242.862.992.782.952.956.12%787,072
Oct 23, 20242.952.952.662.782.78-4.79%1,043,627
Oct 22, 20242.913.122.902.922.920.69%1,564,318
Oct 21, 20242.732.912.642.902.907.01%1,204,887
Oct 18, 20242.582.822.562.712.716.27%1,561,373
Oct 17, 20242.522.622.512.552.552.41%599,133
Oct 16, 20242.382.512.342.492.495.96%636,173
Oct 15, 20242.302.372.302.352.352.62%443,449
Oct 14, 20242.312.342.252.292.29-1.72%285,239
Oct 11, 20242.182.382.182.332.335.91%784,572
Oct 10, 20242.232.232.142.202.20-1.35%298,883
Oct 9, 20242.252.252.162.232.23-0.89%425,975
Oct 8, 20242.302.342.232.252.25-3.02%450,734
Oct 7, 20242.352.362.282.322.320.43%403,838
Oct 4, 20242.212.362.202.312.315.00%852,916
Oct 3, 20242.212.252.192.202.200.46%394,385
Oct 2, 20242.232.282.152.192.19-0.90%794,540
Oct 1, 20242.082.282.072.212.217.80%1,519,572
Sep 30, 20242.042.132.002.052.051.49%736,823
Sep 27, 20241.972.041.972.022.023.59%447,724
Sep 26, 20242.002.021.951.951.95-2.50%398,460
Sep 25, 20242.032.041.932.002.00-0.99%475,092
Sep 24, 20242.072.102.022.022.02-2.42%438,350
Sep 23, 20242.112.112.042.072.07-1.90%459,380
Sep 20, 20242.162.162.092.112.11-1.40%307,021
Sep 19, 20242.162.182.092.142.141.42%304,857
Sep 18, 20242.172.232.092.112.11-1.40%621,086
Sep 17, 20242.232.362.102.142.14-2.28%1,595,659
Sep 16, 20242.232.272.162.192.19-1.79%995,800
Sep 13, 20242.222.292.202.232.231.36%686,542
Sep 12, 20242.252.272.152.202.20-0.90%416,662
Sep 11, 20242.212.272.172.222.221.37%431,639
Sep 10, 20242.142.222.102.192.193.30%447,752
Sep 9, 20242.022.172.022.122.128.16%679,853
Sep 6, 20242.002.031.921.961.96-2.00%294,389
Sep 5, 20242.052.101.992.002.00-2.44%284,415
Sep 4, 20241.952.131.952.052.054.06%561,096
Sep 3, 20241.992.051.971.971.97-3.43%269,590
Aug 30, 20241.982.041.962.042.044.08%374,773
Aug 29, 20241.952.031.911.961.962.08%502,658
Aug 28, 20241.891.951.871.921.921.59%248,720
Aug 27, 20241.881.921.851.891.89-2.07%393,370
Aug 26, 20241.951.981.901.931.93-1.53%186,211
Aug 23, 20241.961.981.921.961.962.08%258,450
Aug 22, 20242.022.021.911.921.92-3.52%280,530
Aug 21, 20241.972.021.931.991.991.53%354,216
Aug 20, 20242.112.131.961.961.96-7.98%721,513
Aug 19, 20242.052.132.032.132.134.93%912,137
Aug 16, 20241.962.081.932.032.034.10%551,685
Aug 15, 20241.971.991.941.951.950.52%197,575
Aug 14, 20241.962.001.921.941.94-1.52%226,171
Aug 13, 20241.821.971.801.971.978.24%516,226
Aug 12, 20241.821.841.791.821.820.55%185,919
Aug 9, 20241.841.861.801.811.81-2.16%135,100
Aug 8, 20241.741.851.721.851.858.19%398,335
Aug 7, 20241.781.801.681.711.71-1.72%352,265
Aug 6, 20241.711.761.681.741.744.19%546,547
Aug 5, 20241.611.701.571.671.67-3.47%633,198
Aug 2, 20241.801.801.661.731.73-4.95%684,210
Aug 1, 20241.851.871.801.821.82-1.09%471,429
Jul 31, 20241.881.891.821.841.840.55%377,778
Jul 30, 20241.861.891.821.831.83-1.61%298,753
Jul 29, 20241.881.921.841.861.86-1.59%169,611
Jul 26, 20241.861.921.861.891.892.16%225,987
Jul 25, 20241.881.891.811.851.85-0.54%273,404
Jul 24, 20241.941.951.851.861.86-4.12%330,913
Jul 23, 20241.941.951.911.941.941.04%270,125
Jul 22, 20241.861.941.841.921.922.67%388,671
Jul 19, 20241.841.941.841.871.872.19%255,690
Jul 18, 20241.871.921.831.831.83-3.17%462,733
Jul 17, 20241.951.951.841.891.89-2.07%686,172
Jul 16, 20241.981.981.901.931.93-1.53%692,858
Jul 15, 20242.032.051.921.961.96-3.92%930,988
Jul 12, 20242.032.092.012.042.04-0.49%441,954
Jul 11, 20242.032.052.032.052.051.49%313,015
Jul 10, 20242.022.062.012.022.020.50%374,915
Jul 9, 20242.032.042.012.012.01-0.50%327,911
Jul 8, 20242.042.062.002.022.02-1.46%487,749
Jul 5, 20242.102.132.032.052.05-3.76%427,858