Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Tide Inc (NQ: HITI )

2.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 4.900 4.900 4.500 4.540 162,238 -0.28(-5.81%)
Mar 30, 2022 4.800 5.009 4.710 4.820 135,381 +0.04(+0.84%)
Mar 29, 2022 4.710 4.810 4.500 4.780 102,234 +0.08(+1.70%)
Mar 28, 2022 5.040 5.100 4.620 4.700 163,388 -0.40(-7.84%)
Mar 25, 2022 4.730 5.100 4.600 5.100 367,460 +0.52(+11.35%)
Mar 24, 2022 4.330 4.620 4.280 4.580 160,663 +0.26(+6.02%)
Mar 23, 2022 4.490 4.490 4.290 4.320 91,973 -0.12(-2.70%)
Mar 22, 2022 4.410 4.462 4.390 4.440 95,491 +0.02(+0.45%)
Mar 21, 2022 4.440 4.480 4.320 4.420 102,703 -0.06(-1.34%)
Mar 18, 2022 4.750 4.900 4.310 4.480 282,199 -0.30(-6.28%)
Mar 17, 2022 4.790 4.910 4.600 4.780 194,607 +0.13(+2.80%)
Mar 16, 2022 4.720 4.750 4.467 4.650 112,704 +0.10(+2.20%)
Mar 15, 2022 4.430 4.642 4.430 4.550 98,388 +0.06(+1.34%)
Mar 14, 2022 4.210 4.520 4.150 4.490 132,318 +0.20(+4.66%)
Mar 11, 2022 4.470 4.513 4.280 4.290 65,581 -0.18(-4.03%)
Mar 10, 2022 4.460 4.580 4.390 4.470 66,576 -0.05(-1.11%)
Mar 09, 2022 4.150 4.730 4.130 4.520 158,756 +0.43(+10.51%)
Mar 08, 2022 3.910 4.160 3.870 4.090 169,844 +0.21(+5.41%)
Mar 07, 2022 4.070 4.150 3.860 3.880 220,274 -0.21(-5.13%)
Mar 04, 2022 4.060 4.175 4.000 4.090 125,669 -0.01(-0.24%)
Mar 03, 2022 4.260 4.300 4.100 4.100 95,756 -0.19(-4.43%)
Mar 02, 2022 4.320 4.335 4.220 4.290 61,171 -0.01(-0.23%)
Mar 01, 2022 4.350 4.450 4.220 4.300 125,783 -0.07(-1.60%)
Feb 28, 2022 4.242 4.480 4.242 4.370 144,547 -0.05(-1.13%)
Feb 25, 2022 4.580 4.446 4.320 4.420 106,061 -0.09(-2.00%)
Feb 24, 2022 4.060 4.510 4.050 4.510 290,223 +0.17(+3.92%)
Feb 23, 2022 4.500 4.630 4.300 4.340 126,966 +0.03(+0.70%)
Feb 22, 2022 4.380 4.520 4.230 4.310 245,763 -0.42(-8.88%)
Feb 18, 2022 4.730 0 -0.32(-6.34%)
Feb 17, 2022 5.210 5.308 5.050 5.050 223,427 -0.21(-3.99%)
Feb 16, 2022 5.500 5.560 5.260 5.260 74,218 -0.25(-4.54%)
Feb 15, 2022 5.430 5.680 5.340 5.510 157,134 +0.21(+3.96%)
Feb 14, 2022 5.520 5.630 5.250 5.300 162,495 -0.31(-5.53%)
Feb 11, 2022 5.300 5.820 4.930 5.610 334,001 +0.33(+6.25%)
Feb 10, 2022 4.780 5.893 4.660 5.280 636,847 +0.33(+6.67%)
Feb 09, 2022 4.400 4.950 4.350 4.950 193,072 +0.57(+13.01%)
Feb 08, 2022 3.960 4.380 3.960 4.380 92,878 +0.40(+10.05%)
Feb 07, 2022 4.050 4.100 3.930 3.980 132,749 -0.07(-1.73%)
Feb 04, 2022 4.110 4.110 3.930 4.050 137,366 +0.11(+2.79%)
Feb 03, 2022 4.000 3.920 3.940 91,823 -0.13(-3.19%)
Feb 02, 2022 4.330 4.330 3.980 4.070 118,288 -0.23(-5.35%)
Feb 01, 2022 4.150 4.300 3.980 4.300 143,122 +0.14(+3.37%)
Jan 31, 2022 4.110 4.160 151,757 +0.07(+1.71%)
Jan 28, 2022 3.910 4.115 3.910 4.090 231,588 +0.18(+4.60%)
Jan 27, 2022 4.210 4.210 3.910 3.910 291,554 -0.30(-7.13%)
Jan 26, 2022 4.450 4.550 4.210 4.210 196,385 -0.06(-1.41%)
Jan 25, 2022 3.940 4.370 3.880 4.270 124,255 +0.33(+8.38%)
Jan 24, 2022 4.000 4.000 3.650 3.940 267,137 -0.14(-3.43%)
Jan 21, 2022 4.200 4.310 4.070 4.080 136,294 -0.16(-3.77%)
Jan 20, 2022 4.450 4.600 4.230 4.240 98,479 -0.13(-2.97%)
Jan 19, 2022 4.540 4.643 4.370 4.370 105,536 -0.16(-3.53%)
Jan 18, 2022 4.670 4.790 4.520 4.530 120,087 -0.26(-5.43%)
Jan 14, 2022 4.790 0 +0.29(+6.44%)
Jan 13, 2022 4.610 4.790 4.500 4.500 89,542 -0.08(-1.75%)
Jan 12, 2022 4.510 4.700 4.510 4.580 68,976 +0.09(+2.00%)
Jan 11, 2022 4.570 4.650 4.460 4.490 88,958 -0.07(-1.54%)
Jan 10, 2022 4.580 4.590 4.350 4.560 101,264 -0.03(-0.65%)
Jan 07, 2022 4.450 4.720 4.450 4.590 74,867 +0.14(+3.15%)
Jan 06, 2022 4.420 4.550 4.161 4.450 155,992 +0.14(+3.25%)
Jan 05, 2022 4.570 4.650 4.300 4.310 168,665 -0.19(-4.22%)
Jan 04, 2022 4.620 4.620 4.380 4.500 82,724 -0.10(-2.17%)
Jan 03, 2022 4.260 4.610 4.260 4.600 178,510 +0.35(+8.24%)
Dec 31, 2021 4.260 4.360 4.230 4.250 160,901 -0.04(-0.93%)
Dec 30, 2021 4.350 4.440 4.260 4.290 176,493 -0.04(-0.92%)
Dec 29, 2021 4.420 4.560 4.330 4.330 262,574 -0.02(-0.46%)
Dec 28, 2021 4.520 4.550 4.340 4.350 211,821 -0.20(-4.40%)
Dec 27, 2021 4.750 4.770 4.480 4.550 150,812 -0.15(-3.19%)
Dec 23, 2021 4.640 4.781 4.570 4.700 168,132 +0.08(+1.73%)
Dec 22, 2021 4.640 4.860 4.570 4.620 117,948 -0.04(-0.86%)
Dec 21, 2021 4.500 4.810 4.500 4.660 226,773 +0.26(+5.91%)
Dec 20, 2021 4.350 4.680 4.300 4.400 353,356 -0.20(-4.35%)
Dec 17, 2021 4.650 4.780 4.450 4.600 271,069 -0.12(-2.54%)
Dec 16, 2021 5.000 5.090 4.720 4.720 193,610 -0.28(-5.60%)
Dec 15, 2021 4.880 5.260 4.780 5.000 376,667 +0.14(+2.88%)
Dec 14, 2021 5.110 5.200 4.850 4.860 382,375 -0.34(-6.54%)
Dec 13, 2021 5.490 5.530 5.100 5.200 376,916 -0.37(-6.64%)
Dec 10, 2021 5.440 5.600 5.280 5.570 145,047 +0.13(+2.39%)
Dec 09, 2021 5.800 5.840 5.380 5.440 124,266 -0.32(-5.56%)
Dec 08, 2021 5.820 5.831 5.650 5.760 164,362 -0.10(-1.71%)
Dec 07, 2021 5.600 5.930 5.600 5.860 120,006 +0.26(+4.64%)
Dec 06, 2021 5.360 5.640 5.120 5.600 331,202 +0.16(+2.94%)
Dec 03, 2021 5.840 5.860 5.420 5.440 338,472 -0.39(-6.69%)
Dec 02, 2021 5.880 5.970 5.710 5.830 227,290 -0.13(-2.18%)
Dec 01, 2021 6.210 6.260 5.780 5.960 247,913 -0.30(-4.79%)
Nov 30, 2021 6.190 6.260 5.820 6.260 245,232 +0.02(+0.32%)
Nov 29, 2021 6.300 6.340 5.950 6.240 203,292 -0.06(-0.95%)
Nov 26, 2021 6.590 6.590 6.150 6.300 142,498 -0.34(-5.12%)
Nov 24, 2021 6.680 6.790 6.570 6.640 102,132 -0.05(-0.75%)
Nov 23, 2021 6.560 6.730 6.450 6.690 268,746 -0.05(-0.74%)
Nov 22, 2021 6.100 6.850 5.850 6.740 459,079 +0.66(+10.86%)
Nov 19, 2021 6.160 6.430 6.060 6.080 144,362 -0.08(-1.30%)
Nov 18, 2021 6.710 6.310 6.160 6.160 428,609 -0.72(-10.47%)
Nov 17, 2021 7.300 7.540 6.810 6.880 410,679 -0.65(-8.63%)
Nov 16, 2021 7.680 7.680 7.220 7.530 410,575 -0.32(-4.08%)
Nov 15, 2021 7.920 7.980 7.400 7.850 530,787 +0.00(+0.00%)
Nov 12, 2021 6.850 7.970 6.830 7.850 1,199,572 +1.03(+15.10%)
Nov 11, 2021 6.520 6.860 6.500 6.820 158,870 +0.17(+2.56%)
Nov 10, 2021 6.580 6.650 190,312 +0.07(+1.06%)
Nov 09, 2021 6.270 6.624 6.260 6.580 149,063 +0.14(+2.17%)
Nov 08, 2021 6.420 6.460 6.090 6.440 346,514 +0.02(+0.31%)
Nov 05, 2021 6.650 6.919 6.141 6.420 451,389 -0.04(-0.62%)
Nov 04, 2021 5.910 6.490 5.910 6.460 278,854 +0.36(+5.90%)
Nov 03, 2021 5.890 6.100 5.810 6.100 220,147 +0.20(+3.39%)
Nov 02, 2021 5.710 5.900 5.660 5.900 184,228 +0.12(+2.08%)
Nov 01, 2021 5.460 5.800 5.460 5.780 544,633 +0.32(+5.86%)
Oct 29, 2021 5.420 5.480 5.400 5.460 127,742 -0.01(-0.18%)
Oct 28, 2021 5.560 5.570 5.300 5.470 201,843 +0.01(+0.18%)
Oct 27, 2021 5.340 5.520 5.292 5.460 198,815 +0.12(+2.25%)
Oct 26, 2021 5.540 5.320 5.340 229,484 -0.14(-2.55%)
Oct 25, 2021 5.650 5.768 5.440 5.480 273,695 -0.12(-2.14%)
Oct 22, 2021 5.670 5.740 5.520 5.600 272,821 -0.13(-2.27%)
Oct 21, 2021 5.920 6.020 5.720 5.730 292,143 -0.28(-4.66%)
Oct 20, 2021 5.990 6.100 5.860 6.010 305,067 +0.02(+0.33%)
Oct 19, 2021 5.740 6.140 5.710 5.990 298,017 +0.19(+3.28%)
Oct 18, 2021 5.660 5.890 5.650 5.800 287,011 +0.15(+2.65%)
Oct 15, 2021 5.740 5.760 5.500 5.650 219,990 -0.02(-0.35%)
Oct 14, 2021 5.750 5.860 5.660 5.670 169,788 -0.05(-0.87%)
Oct 13, 2021 5.770 5.870 5.650 5.720 89,029 -0.05(-0.87%)
Oct 12, 2021 5.790 5.920 5.645 5.770 186,235 +0.06(+1.05%)
Oct 11, 2021 5.980 5.980 5.683 5.710 149,682 -0.27(-4.52%)
Oct 08, 2021 6.000 6.140 5.900 5.980 106,344 -0.03(-0.50%)
Oct 07, 2021 5.750 6.050 5.700 6.010 234,196 +0.35(+6.18%)
Oct 06, 2021 5.760 5.850 5.570 5.660 215,921 -0.24(-4.07%)
Oct 05, 2021 6.000 6.040 5.750 5.900 317,354 -0.10(-1.67%)
Oct 04, 2021 6.070 6.225 5.890 6.000 251,490 -0.14(-2.28%)
Oct 01, 2021 6.230 6.230 6.050 6.140 96,220 -0.11(-1.76%)
Sep 30, 2021 6.150 6.250 6.050 6.250 163,971 +0.12(+1.96%)
Sep 29, 2021 6.360 6.360 6.100 6.130 151,984 -0.12(-1.92%)
Sep 28, 2021 6.480 6.490 6.230 6.250 205,620 -0.24(-3.70%)
Sep 27, 2021 6.390 6.610 6.370 6.490 127,690 +0.03(+0.46%)
Sep 24, 2021 6.450 6.543 6.347 6.460 118,492 -0.02(-0.31%)
Sep 23, 2021 6.400 6.510 6.350 6.480 157,316 +0.13(+2.05%)
Sep 22, 2021 6.290 6.473 6.214 6.350 174,959 +0.10(+1.60%)
Sep 21, 2021 6.300 6.440 6.180 6.250 133,261 +0.04(+0.64%)
Sep 20, 2021 6.340 6.610 6.200 6.210 263,404 -0.51(-7.59%)
Sep 17, 2021 6.620 6.840 6.260 6.720 422,424 +0.14(+2.13%)
Sep 16, 2021 6.830 6.830 6.510 6.580 314,552 -0.31(-4.50%)
Sep 15, 2021 7.230 7.230 6.760 6.890 524,064 -0.41(-5.62%)
Sep 14, 2021 7.670 7.690 7.250 7.300 289,882 -0.40(-5.19%)
Sep 13, 2021 7.730 7.799 7.520 7.700 282,990 +0.11(+1.45%)
Sep 10, 2021 7.400 7.600 7.280 7.590 190,110 +0.20(+2.71%)
Sep 09, 2021 7.510 7.540 7.320 7.390 152,911 +0.01(+0.14%)
Sep 08, 2021 7.380 7.470 7.310 7.380 120,577 -0.11(-1.47%)
Sep 07, 2021 7.580 7.670 7.390 7.490 215,544 -0.12(-1.58%)
Sep 03, 2021 7.250 7.669 7.231 7.610 280,482 +0.35(+4.82%)
Sep 02, 2021 7.300 7.330 7.203 7.260 153,816 -0.03(-0.41%)
Sep 01, 2021 7.210 7.337 7.210 7.290 137,432 +0.00(+0.00%)
Aug 31, 2021 7.270 7.318 7.160 7.290 155,542 +0.13(+1.82%)
Aug 30, 2021 7.040 7.190 7.040 7.160 185,948 +0.01(+0.14%)
Aug 27, 2021 7.150 7.250 7.070 7.150 136,712 +0.01(+0.14%)
Aug 26, 2021 7.350 7.460 7.070 7.140 136,288 -0.21(-2.86%)
Aug 25, 2021 7.260 7.436 7.200 7.350 137,627 +0.10(+1.38%)
Aug 24, 2021 7.240 7.300 7.130 7.250 108,031 +0.03(+0.42%)
Aug 23, 2021 7.200 7.240 7.080 7.220 133,873 +0.12(+1.69%)
Aug 20, 2021 7.010 7.230 6.910 7.100 147,971 +0.06(+0.85%)
Aug 19, 2021 7.050 7.120 6.934 7.040 198,719 -0.13(-1.81%)
Aug 18, 2021 7.070 7.330 7.048 7.170 193,726 -0.03(-0.42%)
Aug 17, 2021 7.140 7.240 7.060 7.200 200,106 -0.09(-1.23%)
Aug 16, 2021 7.300 7.380 7.040 7.290 305,545 -0.02(-0.27%)
Aug 13, 2021 6.490 7.390 6.490 7.310 670,259 +0.73(+11.09%)
Aug 12, 2021 6.140 6.640 6.060 6.580 227,068 +0.45(+7.34%)
Aug 11, 2021 6.240 6.240 6.020 6.130 145,876 -0.11(-1.76%)
Aug 10, 2021 6.150 6.271 6.150 6.240 107,927 +0.06(+0.97%)
Aug 09, 2021 6.350 6.350 6.010 6.180 184,346 -0.14(-2.22%)
Aug 06, 2021 6.400 6.410 6.263 6.320 82,784 -0.04(-0.63%)
Aug 05, 2021 6.350 6.468 6.250 6.360 106,404 -0.05(-0.78%)
Aug 04, 2021 6.400 6.480 6.280 6.410 117,222 -0.02(-0.31%)
Aug 03, 2021 6.730 6.730 6.350 6.430 182,930 -0.31(-4.60%)
Aug 02, 2021 6.640 6.820 6.560 6.740 181,409 +0.18(+2.74%)
Jul 30, 2021 6.510 6.580 6.360 6.560 209,652 -0.04(-0.61%)
Jul 29, 2021 6.350 6.760 6.200 6.600 244,778 +0.47(+7.67%)
Jul 28, 2021 5.900 6.240 5.900 6.130 235,790 +0.26(+4.43%)
Jul 27, 2021 6.060 6.130 5.810 5.870 227,197 -0.26(-4.24%)
Jul 26, 2021 6.150 6.200 6.000 6.130 294,670 -0.11(-1.76%)
Jul 23, 2021 6.170 6.240 6.020 6.240 188,954 +0.02(+0.32%)
Jul 22, 2021 6.490 6.490 6.160 6.220 146,104 -0.27(-4.16%)
Jul 21, 2021 6.370 6.600 6.300 6.490 182,718 +0.13(+2.04%)
Jul 20, 2021 6.100 6.400 6.100 6.360 284,017 +0.13(+2.09%)
Jul 19, 2021 6.450 6.600 6.100 6.230 381,812 -0.37(-5.61%)
Jul 16, 2021 6.520 6.690 6.320 6.600 273,675 +0.17(+2.64%)
Jul 15, 2021 6.810 6.900 6.050 6.430 709,038 -0.43(-6.27%)
Jul 14, 2021 7.130 7.130 6.810 6.860 442,393 -0.22(-3.11%)
Jul 13, 2021 7.100 7.200 7.010 7.080 328,408 -0.06(-0.84%)
Jul 12, 2021 7.250 7.300 7.000 7.140 241,384 -0.16(-2.19%)
Jul 09, 2021 7.460 7.460 7.178 7.300 162,970 -0.02(-0.27%)
Jul 08, 2021 7.090 7.362 6.990 7.320 430,712 +0.09(+1.24%)
Jul 07, 2021 7.490 7.490 7.160 7.230 400,026 -0.26(-3.47%)
Jul 06, 2021 7.790 7.790 7.400 7.490 291,182 -0.13(-1.71%)
Jul 02, 2021 7.800 7.839 7.530 7.620 257,537 -0.23(-2.93%)
Jul 01, 2021 8.000 8.000 7.780 7.850 214,945 -0.15(-1.88%)
Jun 30, 2021 8.190 8.190 7.854 8.000 411,785 -0.30(-3.61%)
Jun 29, 2021 8.880 8.913 8.100 8.300 1,011,769 +0.11(+1.34%)
Jun 28, 2021 8.480 8.480 8.030 8.190 542,631 -0.14(-1.68%)
Jun 25, 2021 8.070 8.540 8.000 8.330 691,294 +0.26(+3.22%)
Jun 24, 2021 8.030 8.150 7.910 8.070 381,483 -0.08(-0.98%)
Jun 23, 2021 8.080 8.300 7.950 8.150 431,150 +0.21(+2.64%)
Jun 22, 2021 7.520 7.980 7.370 7.940 464,706 +0.46(+6.15%)
Jun 21, 2021 7.500 7.600 7.300 7.480 284,832 -0.02(-0.27%)
Jun 18, 2021 7.020 7.560 6.950 7.500 682,018 +0.40(+5.63%)
Jun 17, 2021 7.120 7.250 7.050 7.100 383,656 -0.21(-2.87%)
Jun 16, 2021 7.300 7.436 7.170 7.310 194,875 -0.12(-1.62%)
Jun 15, 2021 7.630 7.720 7.300 7.430 384,590 -0.27(-3.51%)
Jun 14, 2021 7.980 8.060 7.610 7.700 413,358 -0.30(-3.75%)
Jun 11, 2021 7.870 8.000 7.700 8.000 316,803 +0.09(+1.14%)
Jun 10, 2021 8.040 8.100 7.850 7.910 304,160 -0.15(-1.86%)
Jun 09, 2021 8.220 8.220 8.020 8.060 328,933 -0.16(-1.95%)
Jun 08, 2021 8.180 8.220 8.000 8.220 357,568 +0.05(+0.61%)
Jun 07, 2021 8.250 8.350 8.074 8.170 396,353 -0.36(-4.22%)
Jun 04, 2021 8.790 8.970 8.250 8.530 363,533 -0.26(-2.96%)
Jun 03, 2021 8.740 9.000 8.310 8.790 559,669 -0.21(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.