High Tide Inc. (HITI)
NASDAQ: HITI · Real-Time Price · USD
2.450
-0.050 (-2.00%)
At close: Jul 18, 2025, 4:00 PM
2.460
+0.010 (0.41%)
After-hours: Jul 18, 2025, 7:56 PM EDT

High Tide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 28, 20252.272.312.232.232.23-2.19%342,105
May 27, 20252.282.352.282.282.28-190,057
May 23, 20252.302.342.262.282.28-2.15%269,040
May 22, 20252.302.362.262.332.331.30%246,005
May 21, 20252.342.392.292.302.30-2.13%242,096
May 20, 20252.362.402.342.352.350.43%258,904
May 19, 20252.342.382.322.342.34-0.85%176,931
May 16, 20252.312.412.312.362.362.16%525,817
May 15, 20252.302.362.282.312.31-1.70%635,233
May 14, 20252.282.372.282.352.352.62%342,476
May 13, 20252.372.402.282.292.29-3.38%327,449
May 12, 20252.392.462.372.372.37-1.25%418,607
May 9, 20252.382.412.372.402.400.42%181,918
May 8, 20252.432.452.382.392.390.84%177,125
May 7, 20252.382.392.372.372.37-112,398