Skip to main content
High Tide Inc. (HITI)
NASDAQ: HITI · Real-Time Price · USD
2.380
+0.030 (1.28%)
At close: Apr 24, 2025, 4:00 PM
2.390
+0.010 (0.42%)
Pre-market: Apr 25, 2025, 4:22 AM EDT

High Tide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20252.352.412.342.382.381.28%443,613
Apr 23, 20252.292.382.292.352.352.62%244,639
Apr 22, 20252.292.342.252.292.29-0.87%312,419
Apr 21, 20252.302.372.272.312.31-547,805
Apr 17, 20252.252.332.242.312.313.59%457,544
Apr 16, 20252.202.362.182.232.230.90%1,345,578
Apr 15, 20252.042.222.042.212.218.33%823,228
Apr 14, 20252.032.062.012.042.040.49%369,746
Apr 11, 20252.002.061.972.032.033.05%447,127
Apr 10, 20251.881.991.861.971.972.60%889,948
Apr 9, 20251.681.931.661.921.9212.28%850,988
Apr 8, 20251.741.801.671.711.71-1.16%741,761
Apr 7, 20251.661.771.641.731.73-4.42%624,028
Apr 4, 20251.811.821.691.811.81-1.09%803,657
Apr 3, 20251.901.901.821.831.83-4.69%375,625
Apr 2, 20251.981.991.921.921.92-2.54%281,978
Apr 1, 20251.892.021.881.971.974.23%809,102
Mar 31, 20251.911.941.801.891.89-4.06%671,269
Mar 28, 20252.052.081.951.971.97-3.90%508,086
Mar 27, 20252.052.072.012.052.05-1.44%287,611
Mar 26, 20252.142.202.072.082.08-2.80%442,037
Mar 25, 20252.192.212.112.142.14-1.83%325,803
Mar 24, 20252.172.222.152.182.180.93%394,113
Mar 21, 20252.142.202.112.162.160.93%501,533
Mar 20, 20252.152.172.102.142.14-0.47%412,026
Mar 19, 20252.062.172.042.152.153.86%892,938
Mar 18, 20252.202.262.052.072.07-14.81%1,475,817
Mar 17, 20252.402.472.352.432.432.97%715,489
Mar 14, 20252.302.402.272.362.367.76%617,713
Mar 13, 20252.302.322.172.192.19-4.37%482,934
Mar 12, 20252.302.392.262.292.29-0.43%599,361
Mar 11, 20252.292.362.282.302.30-462,528
Mar 10, 20252.362.372.262.302.30-4.17%557,344
Mar 7, 20252.332.432.332.402.401.69%357,866
Mar 6, 20252.452.472.302.362.36-4.45%592,915
Mar 5, 20252.412.482.352.472.472.49%357,817
Mar 4, 20252.352.442.272.412.410.84%794,822
Mar 3, 20252.542.572.392.392.39-5.91%951,586
Feb 28, 20252.412.592.402.542.542.42%706,100
Feb 27, 20252.462.592.462.482.48-1.20%695,336
Feb 26, 20252.532.612.492.512.51-533,535
Feb 25, 20252.502.542.352.512.51-0.79%1,714,710
Feb 24, 20252.612.612.502.532.53-2.32%652,760
Feb 21, 20252.602.632.572.592.590.39%680,097
Feb 20, 20252.602.642.542.582.58-0.77%584,765
Feb 19, 20252.602.622.552.602.60-509,582
Feb 18, 20252.642.662.572.602.60-1.52%776,107
Feb 14, 20252.702.742.622.642.64-1.49%548,258
Feb 13, 20252.662.702.622.682.681.90%499,078
Feb 12, 20252.662.722.612.632.63-1.87%440,485