Skip to main content
logo
High Tide Inc. (HITI)
NASDAQ: HITI · Real-Time Price · USD
3.440
+0.270 (8.52%)
At close: Sep 5, 2025, 4:00 PM
3.460
+0.020 (0.58%)
After-hours: Sep 5, 2025, 7:07 PM EDT

High Tide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20253.163.483.153.47-9.46%601,523
Sep 4, 20253.283.283.163.173.17-2.76%479,841
Sep 3, 20253.333.373.233.263.26-2.10%452,684
Sep 2, 20253.503.523.273.333.33-7.37%1,142,050
Aug 29, 20253.613.623.513.603.600.70%777,497
Aug 28, 20253.593.603.473.573.57-0.83%872,596
Aug 27, 20253.503.633.453.603.603.15%859,798
Aug 26, 20253.503.543.333.493.49-1,727,136
Aug 25, 20253.613.643.413.493.49-2.24%1,202,870
Aug 22, 20253.353.663.253.573.576.25%3,686,433
Aug 21, 20253.103.393.053.363.369.09%1,673,427
Aug 20, 20253.053.092.923.083.080.65%728,904
Aug 19, 20252.983.112.913.063.062.68%845,970
Aug 18, 20252.763.002.752.982.9812.03%1,808,844
Aug 15, 20252.552.702.552.662.664.31%1,050,521
Aug 14, 20252.552.602.492.552.553.66%1,227,293
Aug 13, 20252.322.482.292.462.464.24%602,506
Aug 12, 20252.442.472.322.362.36-1.26%506,402
Aug 11, 20252.312.412.252.392.3910.14%843,091
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