Skip to main content
High Tide Inc. (HITI)
NASDAQ: HITI · Real-Time Price · USD
2.360
+0.050 (2.16%)
At close: May 16, 2025, 4:00 PM
2.390
+0.030 (1.27%)
After-hours: May 16, 2025, 7:30 PM EDT

High Tide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 20252.342.402.342.38-3.03%513,966
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
May 6, 20252.332.402.332.372.37-355,105
May 5, 20252.382.402.342.372.37-1.25%339,962
May 2, 20252.392.432.392.402.40-219,908
May 1, 20252.392.422.362.402.40-0.41%612,932
Apr 30, 20252.342.442.342.412.41-0.41%317,630
Apr 29, 20252.382.422.332.422.421.68%228,433
Apr 28, 20252.392.432.362.382.38-0.42%537,441
Apr 25, 20252.402.412.382.392.390.42%293,725
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