Skip to main content
logo
High Tide Inc. (HITI)
NASDAQ: HITI · Real-Time Price · USD
2.170
-0.010 (-0.46%)
At close: Aug 8, 2025, 4:00 PM
2.280
+0.110 (5.07%)
After-hours: Aug 8, 2025, 7:58 PM EDT

High Tide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252.202.212.162.172.17-0.46%313,332
Aug 7, 20252.182.192.142.182.18-259,072
Aug 6, 20252.202.222.152.182.18-0.91%218,675
Aug 5, 20252.192.222.172.202.20-145,220
Aug 4, 20252.162.212.132.202.201.38%181,839
Aug 1, 20252.182.222.132.172.17-0.91%243,950
Jul 31, 20252.152.202.142.192.193.30%286,376
Jul 30, 20252.162.192.122.122.12-1.40%194,744
Jul 29, 20252.272.272.152.152.15-5.29%364,516
Jul 28, 20252.282.312.222.272.27-1.73%266,810
Jul 25, 20252.352.352.292.312.31-2.53%263,479
Jul 24, 20252.442.442.362.372.37-1.66%200,912
Jul 23, 20252.392.432.382.412.410.42%301,031
Jul 22, 20252.392.412.372.402.400.42%294,276
Jul 21, 20252.452.472.392.392.39-2.45%305,348
Jul 18, 20252.502.502.442.452.45-2.00%197,018
Jul 17, 20252.422.522.422.502.502.88%379,505
Jul 16, 20252.322.442.292.432.434.74%357,466
Jul 15, 20252.412.412.322.322.32-3.33%191,455
Jul 14, 20252.332.412.302.402.402.13%261,931
Jul 11, 20252.372.412.352.352.35-1.67%229,308
Jul 10, 20252.362.442.262.392.392.14%1,031,614
Jul 9, 20252.362.382.332.342.34-380,805
Jul 8, 20252.292.362.292.342.341.30%453,157
Jul 7, 20252.282.312.232.312.31-0.43%134,669
Jul 3, 20252.352.362.322.322.32-0.85%158,826
Jul 2, 20252.302.352.272.342.341.74%199,934
Jul 1, 20252.282.342.252.302.30-334,036
Jun 30, 20252.242.322.242.302.301.77%144,747
Jun 27, 20252.302.352.252.262.26-1.74%222,714
Jun 26, 20252.182.312.182.302.304.55%205,686
Jun 25, 20252.202.212.182.202.200.46%194,915
Jun 24, 20252.152.212.152.192.191.39%273,587
Jun 23, 20252.212.222.142.162.16-2.70%315,601
Jun 20, 20252.202.232.152.222.220.91%342,543
Jun 18, 20252.252.262.192.202.20-2.22%406,986
Jun 17, 20252.192.352.102.252.251.35%672,351
Jun 16, 20252.302.322.202.222.22-2.63%539,801
Jun 13, 20252.312.332.272.282.28-2.15%251,367
Jun 12, 20252.322.362.302.332.33-0.43%234,778
Jun 11, 20252.312.382.312.342.340.86%215,876
Jun 10, 20252.342.352.302.322.32-1.69%197,749
Jun 9, 20252.362.392.332.362.36-0.84%270,863
Jun 6, 20252.332.382.332.382.381.71%206,380
Jun 5, 20252.322.382.282.342.340.86%286,838
Jun 4, 20252.282.342.262.322.321.75%158,487
Jun 3, 20252.302.332.262.282.28-0.44%228,757
Jun 2, 20252.232.342.232.292.291.78%387,961
May 30, 20252.202.262.182.252.252.74%237,036
May 29, 20252.222.242.172.192.19-1.79%275,830