Skip to main content
High Tide Inc. (HITI)
NASDAQ: HITI · Real-Time Price · USD
3.090
+0.030 (0.98%)
Jan 17, 2025, 4:00 PM EST - Market closed

High Tide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20253.093.163.063.093.090.98%511,635
Jan 16, 20253.063.103.013.063.06-1.92%347,349
Jan 15, 20253.113.163.083.123.120.97%457,427
Jan 14, 20253.153.233.053.093.090.65%671,892
Jan 13, 20253.053.152.963.073.07-0.65%737,633
Jan 10, 20253.103.123.013.093.09-0.96%653,958
Jan 8, 20253.193.223.083.123.12-3.41%677,142
Jan 7, 20253.353.353.233.233.23-2.71%392,927
Jan 6, 20253.453.473.293.323.32-2.64%822,255
Jan 3, 20253.333.433.263.413.412.71%747,685
Jan 2, 20253.113.373.103.323.327.44%1,310,855
Dec 31, 20243.083.153.013.093.090.98%390,135
Dec 30, 20243.053.092.913.063.060.33%702,556
Dec 27, 20243.153.203.003.053.05-5.28%805,299
Dec 26, 20243.213.363.183.223.222.55%816,863
Dec 24, 20243.133.213.103.143.141.29%316,274
Dec 23, 20243.073.123.003.103.102.99%466,451
Dec 20, 20242.913.072.903.013.012.38%464,912
Dec 19, 20243.023.102.872.942.94-2.65%841,531
Dec 18, 20243.063.202.943.023.02-0.33%695,307
Dec 17, 20243.153.153.023.033.03-3.50%588,017
Dec 16, 20243.213.253.113.143.14-1.57%491,527
Dec 13, 20243.123.203.073.193.191.59%508,681
Dec 12, 20243.123.243.123.143.14-1.26%371,129
Dec 11, 20243.353.363.123.183.18-4.79%972,472
Dec 10, 20243.433.533.323.343.34-3.75%529,590
Dec 9, 20243.523.593.403.473.470.58%628,432
Dec 6, 20243.293.523.283.453.454.86%806,549
Dec 5, 20243.503.563.273.293.29-5.46%793,143
Dec 4, 20243.543.543.403.483.48-1.42%637,550
Dec 3, 20243.533.623.303.533.531.44%1,295,632
Dec 2, 20243.383.573.303.483.486.75%2,402,218
Nov 29, 20242.843.302.803.263.2613.99%1,460,633
Nov 27, 20242.822.942.802.862.862.14%605,661
Nov 26, 20242.873.022.792.802.80-3.78%1,092,859
Nov 25, 20242.682.952.652.912.919.81%1,512,285
Nov 22, 20242.672.692.602.652.65-0.75%512,884
Nov 21, 20242.702.752.652.672.670.38%494,576
Nov 20, 20242.652.792.642.662.66-0.37%681,981
Nov 19, 20242.582.682.572.672.673.89%607,703
Nov 18, 20242.562.642.562.572.57-1.15%554,391
Nov 15, 20242.662.702.582.602.60-2.26%428,384
Nov 14, 20242.732.772.652.662.66-2.56%472,054
Nov 13, 20242.722.832.622.732.731.49%1,303,825
Nov 12, 20242.662.722.522.692.691.51%1,096,800
Nov 11, 20242.682.692.472.652.65-3.64%1,701,725
Nov 8, 20242.802.862.702.752.751.10%667,333
Nov 7, 20242.662.762.622.722.722.26%1,275,821
Nov 6, 20242.632.802.532.662.66-10.44%2,156,363
Nov 5, 20242.932.972.792.972.972.06%552,429
Nov 4, 20242.843.012.842.912.911.75%578,244
Nov 1, 20242.812.942.812.862.861.42%524,665
Oct 31, 20242.852.912.812.822.82-1.74%410,591
Oct 30, 20242.953.002.852.872.87-2.71%601,382
Oct 29, 20242.933.092.902.952.95-0.67%581,587
Oct 28, 20243.043.102.902.972.97-1.66%744,731
Oct 25, 20243.003.102.923.023.022.37%1,044,857
Oct 24, 20242.862.992.782.952.956.12%787,072
Oct 23, 20242.952.952.662.782.78-4.79%1,043,627
Oct 22, 20242.913.122.902.922.920.69%1,564,318
Oct 21, 20242.732.912.642.902.907.01%1,204,887
Oct 18, 20242.582.822.562.712.716.27%1,561,373
Oct 17, 20242.522.622.512.552.552.41%599,133
Oct 16, 20242.382.512.342.492.495.96%636,173
Oct 15, 20242.302.372.302.352.352.62%443,449
Oct 14, 20242.312.342.252.292.29-1.72%285,239
Oct 11, 20242.182.382.182.332.335.91%784,572
Oct 10, 20242.232.232.142.202.20-1.35%298,883
Oct 9, 20242.252.252.162.232.23-0.89%425,975
Oct 8, 20242.302.342.232.252.25-3.02%450,734
Oct 7, 20242.352.362.282.322.320.43%403,838
Oct 4, 20242.212.362.202.312.315.00%852,916
Oct 3, 20242.212.252.192.202.200.46%394,385
Oct 2, 20242.232.282.152.192.19-0.90%794,540
Oct 1, 20242.082.282.072.212.217.80%1,519,572
Sep 30, 20242.042.132.002.052.051.49%736,823
Sep 27, 20241.972.041.972.022.023.59%447,724
Sep 26, 20242.002.021.951.951.95-2.50%398,460
Sep 25, 20242.032.041.932.002.00-0.99%475,092
Sep 24, 20242.072.102.022.022.02-2.42%438,350
Sep 23, 20242.112.112.042.072.07-1.90%459,380
Sep 20, 20242.162.162.092.112.11-1.40%307,021
Sep 19, 20242.162.182.092.142.141.42%304,857
Sep 18, 20242.172.232.092.112.11-1.40%621,086
Sep 17, 20242.232.362.102.142.14-2.28%1,595,659
Sep 16, 20242.232.272.162.192.19-1.79%995,800
Sep 13, 20242.222.292.202.232.231.36%686,542
Sep 12, 20242.252.272.152.202.20-0.90%416,662
Sep 11, 20242.212.272.172.222.221.37%431,639
Sep 10, 20242.142.222.102.192.193.30%447,752
Sep 9, 20242.022.172.022.122.128.16%679,853
Sep 6, 20242.002.031.921.961.96-2.00%294,389
Sep 5, 20242.052.101.992.002.00-2.44%284,415
Sep 4, 20241.952.131.952.052.054.06%561,096
Sep 3, 20241.992.051.971.971.97-3.43%269,590
Aug 30, 20241.982.041.962.042.044.08%374,773
Aug 29, 20241.952.031.911.961.962.08%502,658
Aug 28, 20241.891.951.871.921.921.59%248,720
Aug 27, 20241.881.921.851.891.89-2.07%393,370
Aug 26, 20241.951.981.901.931.93-1.53%186,211