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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 18, 2025 | 2.50 | 2.50 | 2.44 | 2.45 | 2.45 | -2.00% | 197,018 |
Jul 17, 2025 | 2.42 | 2.52 | 2.42 | 2.50 | 2.50 | 2.88% | 379,505 |
Jul 16, 2025 | 2.32 | 2.44 | 2.29 | 2.43 | 2.43 | 4.74% | 357,466 |
Jul 15, 2025 | 2.41 | 2.41 | 2.32 | 2.32 | 2.32 | -3.33% | 191,455 |
Jul 14, 2025 | 2.33 | 2.41 | 2.30 | 2.40 | 2.40 | 2.13% | 261,931 |
Jul 11, 2025 | 2.37 | 2.41 | 2.35 | 2.35 | 2.35 | -1.67% | 229,308 |
Jul 10, 2025 | 2.36 | 2.44 | 2.26 | 2.39 | 2.39 | 2.14% | 1,031,614 |
Jul 9, 2025 | 2.36 | 2.38 | 2.33 | 2.34 | 2.34 | - | 380,805 |
Jul 8, 2025 | 2.29 | 2.36 | 2.29 | 2.34 | 2.34 | 1.30% | 453,157 |
Jul 7, 2025 | 2.28 | 2.31 | 2.23 | 2.31 | 2.31 | -0.43% | 134,669 |
Jul 3, 2025 | 2.35 | 2.36 | 2.32 | 2.32 | 2.32 | -0.85% | 158,826 |
Jul 2, 2025 | 2.30 | 2.35 | 2.27 | 2.34 | 2.34 | 1.74% | 199,934 |
Jul 1, 2025 | 2.28 | 2.34 | 2.25 | 2.30 | 2.30 | - | 334,036 |
Jun 30, 2025 | 2.24 | 2.32 | 2.24 | 2.30 | 2.30 | 1.77% | 144,747 |
Jun 27, 2025 | 2.30 | 2.35 | 2.25 | 2.26 | 2.26 | -1.74% | 222,714 |
Jun 26, 2025 | 2.18 | 2.31 | 2.18 | 2.30 | 2.30 | 4.55% | 205,686 |
Jun 25, 2025 | 2.20 | 2.21 | 2.18 | 2.20 | 2.20 | 0.46% | 194,915 |
Jun 24, 2025 | 2.15 | 2.21 | 2.15 | 2.19 | 2.19 | 1.39% | 273,587 |
Jun 23, 2025 | 2.21 | 2.22 | 2.14 | 2.16 | 2.16 | -2.70% | 315,601 |
Jun 20, 2025 | 2.20 | 2.23 | 2.15 | 2.22 | 2.22 | 0.91% | 342,543 |
Jun 18, 2025 | 2.25 | 2.26 | 2.19 | 2.20 | 2.20 | -2.22% | 406,986 |
Jun 17, 2025 | 2.19 | 2.35 | 2.10 | 2.25 | 2.25 | 1.35% | 672,351 |
Jun 16, 2025 | 2.30 | 2.32 | 2.20 | 2.22 | 2.22 | -2.63% | 539,801 |
Jun 13, 2025 | 2.31 | 2.33 | 2.27 | 2.28 | 2.28 | -2.15% | 251,367 |
Jun 12, 2025 | 2.32 | 2.36 | 2.30 | 2.33 | 2.33 | -0.43% | 234,778 |
Jun 11, 2025 | 2.31 | 2.38 | 2.31 | 2.34 | 2.34 | 0.86% | 215,876 |
Jun 10, 2025 | 2.34 | 2.35 | 2.30 | 2.32 | 2.32 | -1.69% | 197,749 |
Jun 9, 2025 | 2.36 | 2.39 | 2.33 | 2.36 | 2.36 | -0.84% | 270,863 |
Jun 6, 2025 | 2.33 | 2.38 | 2.33 | 2.38 | 2.38 | 1.71% | 206,380 |
Jun 5, 2025 | 2.32 | 2.38 | 2.28 | 2.34 | 2.34 | 0.86% | 286,838 |
Jun 4, 2025 | 2.28 | 2.34 | 2.26 | 2.32 | 2.32 | 1.75% | 158,487 |
Jun 3, 2025 | 2.30 | 2.33 | 2.26 | 2.28 | 2.28 | -0.44% | 228,757 |
Jun 2, 2025 | 2.23 | 2.34 | 2.23 | 2.29 | 2.29 | 1.78% | 387,961 |
May 30, 2025 | 2.20 | 2.26 | 2.18 | 2.25 | 2.25 | 2.74% | 237,036 |
May 29, 2025 | 2.22 | 2.24 | 2.17 | 2.19 | 2.19 | -1.79% | 275,830 |
May 28, 2025 | 2.27 | 2.31 | 2.23 | 2.23 | 2.23 | -2.19% | 342,105 |
May 27, 2025 | 2.28 | 2.35 | 2.28 | 2.28 | 2.28 | - | 190,057 |
May 23, 2025 | 2.30 | 2.34 | 2.26 | 2.28 | 2.28 | -2.15% | 269,040 |
May 22, 2025 | 2.30 | 2.36 | 2.26 | 2.33 | 2.33 | 1.30% | 246,005 |
May 21, 2025 | 2.34 | 2.39 | 2.29 | 2.30 | 2.30 | -2.13% | 242,096 |
May 20, 2025 | 2.36 | 2.40 | 2.34 | 2.35 | 2.35 | 0.43% | 258,904 |
May 19, 2025 | 2.34 | 2.38 | 2.32 | 2.34 | 2.34 | -0.85% | 176,931 |
May 16, 2025 | 2.31 | 2.41 | 2.31 | 2.36 | 2.36 | 2.16% | 525,817 |
May 15, 2025 | 2.30 | 2.36 | 2.28 | 2.31 | 2.31 | -1.70% | 635,233 |
May 14, 2025 | 2.28 | 2.37 | 2.28 | 2.35 | 2.35 | 2.62% | 342,476 |
May 13, 2025 | 2.37 | 2.40 | 2.28 | 2.29 | 2.29 | -3.38% | 327,449 |
May 12, 2025 | 2.39 | 2.46 | 2.37 | 2.37 | 2.37 | -1.25% | 418,607 |
May 9, 2025 | 2.38 | 2.41 | 2.37 | 2.40 | 2.40 | 0.42% | 181,918 |
May 8, 2025 | 2.43 | 2.45 | 2.38 | 2.39 | 2.39 | 0.84% | 177,125 |
May 7, 2025 | 2.38 | 2.39 | 2.37 | 2.37 | 2.37 | - | 112,398 |