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 (%)
Aug 31, 2023 1.380 1.560 1.350 1.470 1,188,777 +0.08(+5.76%)
Aug 30, 2023 1.280 1.390 1.280 1.390 306,422 +0.10(+7.75%)
Aug 29, 2023 1.250 1.300 1.250 1.290 142,608 +0.02(+1.57%)
Aug 28, 2023 1.270 1.303 1.270 1.270 144,328 +0.02(+1.60%)
Aug 25, 2023 1.270 1.270 1.230 1.250 65,440 +0.00(+0.00%)
Aug 24, 2023 1.250 1.302 1.250 1.250 142,679 -0.03(-2.34%)
Aug 23, 2023 1.260 1.280 1.250 1.280 48,870 +0.00(+0.00%)
Aug 22, 2023 1.290 1.310 1.260 1.280 104,544 -0.02(-1.54%)
Aug 21, 2023 1.330 1.340 1.290 1.300 132,676 -0.03(-2.26%)
Aug 18, 2023 1.230 1.340 1.230 1.330 187,124 +0.08(+6.40%)
Aug 17, 2023 1.240 1.260 1.240 1.250 95,623 +0.01(+0.81%)
Aug 16, 2023 1.230 1.260 1.230 1.240 56,425 +0.01(+0.81%)
Aug 15, 2023 1.260 1.270 1.230 1.230 80,391 -0.03(-2.38%)
Aug 14, 2023 1.230 1.270 1.220 1.260 92,683 -0.04(-3.08%)
Aug 11, 2023 1.250 1.300 1.220 1.300 134,919 +0.07(+5.69%)
Aug 10, 2023 1.230 1.260 1.220 1.230 88,468 +0.00(+0.00%)
Aug 09, 2023 1.250 1.253 1.200 1.230 155,728 +0.00(+0.00%)
Aug 08, 2023 1.220 1.240 1.200 1.230 151,336 +0.00(+0.41%)
Aug 07, 2023 1.230 1.240 1.200 1.225 102,783 -0.00(-0.41%)
Aug 04, 2023 1.250 1.280 1.230 1.230 74,976 -0.04(-3.15%)
Aug 03, 2023 1.260 1.277 1.240 1.270 78,933 +0.01(+0.79%)
Aug 02, 2023 1.290 1.290 1.250 1.260 96,809 -0.03(-2.33%)
Aug 01, 2023 1.290 1.320 1.270 1.290 175,023 -0.02(-1.53%)
Jul 31, 2023 1.250 1.320 1.250 1.310 323,886 +0.06(+4.80%)
Jul 28, 2023 1.200 1.250 1.200 1.250 157,039 +0.06(+5.04%)
Jul 27, 2023 1.250 1.270 1.170 1.190 156,785 -0.08(-6.30%)
Jul 26, 2023 1.220 1.280 1.210 1.270 150,296 +0.03(+2.42%)
Jul 25, 2023 1.200 1.241 1.180 1.240 191,890 +0.05(+4.20%)
Jul 24, 2023 1.250 1.270 1.190 1.190 374,826 -0.07(-5.56%)
Jul 21, 2023 1.240 1.270 1.240 1.260 71,900 +0.02(+1.61%)
Jul 20, 2023 1.270 1.280 1.230 1.240 116,828 -0.04(-3.13%)
Jul 19, 2023 1.280 1.300 1.260 1.280 129,644 +0.00(+0.00%)
Jul 18, 2023 1.330 1.330 1.260 1.280 183,497 -0.06(-4.48%)
Jul 17, 2023 1.260 1.340 1.260 1.340 163,646 +0.06(+4.69%)
Jul 14, 2023 1.300 1.352 1.260 1.280 326,635 -0.02(-1.54%)
Jul 13, 2023 1.280 1.300 1.260 1.300 168,081 +0.04(+3.17%)
Jul 12, 2023 1.300 1.300 1.250 1.260 237,368 +0.01(+0.80%)
Jul 11, 2023 1.230 1.250 1.210 1.250 146,178 +0.01(+0.81%)
Jul 10, 2023 1.230 1.250 1.200 1.240 154,962 +0.00(+0.00%)
Jul 07, 2023 1.190 1.250 1.190 1.240 91,903 +0.04(+3.33%)
Jul 06, 2023 1.240 1.250 1.200 1.200 92,674 -0.04(-3.23%)
Jul 05, 2023 1.270 1.280 1.240 1.240 105,410 -0.07(-5.34%)
Jul 03, 2023 1.260 1.310 1.240 1.310 75,443 +0.07(+5.65%)
Jun 30, 2023 1.210 1.260 1.200 1.240 205,378 +0.02(+1.64%)
Jun 29, 2023 1.190 1.220 1.190 1.220 92,861 +0.02(+2.09%)
Jun 28, 2023 1.200 1.220 1.180 1.195 174,326 -0.00(-0.42%)
Jun 27, 2023 1.200 1.239 1.200 1.200 58,231 -0.02(-1.64%)
Jun 26, 2023 1.190 1.230 1.190 1.220 102,569 +0.03(+2.52%)
Jun 23, 2023 1.210 1.220 1.190 1.190 68,874 -0.02(-1.65%)
Jun 22, 2023 1.250 1.260 1.180 1.210 139,798 -0.05(-3.97%)
Jun 21, 2023 1.220 1.290 1.220 1.260 100,784 +0.01(+0.80%)
Jun 20, 2023 1.280 1.300 1.220 1.250 165,128 -0.02(-1.57%)
Jun 16, 2023 1.330 1.369 1.260 1.270 286,822 -0.05(-3.79%)
Jun 15, 2023 1.340 1.430 1.270 1.320 384,981 -0.02(-1.49%)
May 08, 2023 1.380 1.380 1.320 1.340 125,185 +0.00(+0.00%)
May 05, 2023 1.350 1.350 1.310 1.340 90,927 +0.00(+0.00%)
May 04, 2023 1.320 1.340 1.260 1.340 90,489 +0.03(+2.29%)
May 03, 2023 1.290 1.310 1.280 1.310 96,461 +0.03(+2.34%)
May 02, 2023 1.270 1.300 1.250 1.280 144,980 -0.02(-1.54%)
May 01, 2023 1.280 1.350 1.270 1.300 127,454 -0.04(-2.99%)
Apr 28, 2023 1.310 1.340 1.305 1.340 82,324 +0.03(+2.29%)
Apr 27, 2023 1.260 1.320 1.260 1.310 112,401 +0.05(+3.97%)
Apr 26, 2023 1.270 1.290 1.240 1.260 94,609 +0.00(+0.00%)
Apr 25, 2023 1.250 1.300 1.250 1.260 87,271 +0.01(+0.80%)
Apr 24, 2023 1.310 1.310 1.250 1.250 86,455 -0.06(-4.58%)
Apr 21, 2023 1.330 1.350 1.290 1.310 123,955 -0.03(-2.24%)
Apr 20, 2023 1.330 1.370 1.330 1.340 114,475 -0.02(-1.47%)
Apr 19, 2023 1.350 1.380 1.320 1.360 140,713 +0.01(+0.74%)
Apr 18, 2023 1.320 1.380 1.320 1.350 171,719 -0.01(-0.74%)
Apr 17, 2023 1.310 1.360 1.300 1.360 122,888 +0.02(+1.49%)
Apr 14, 2023 1.340 1.360 1.320 1.340 101,455 +0.00(+0.00%)
Apr 13, 2023 1.310 1.340 1.290 1.340 221,057 +0.06(+4.69%)
Apr 12, 2023 1.270 1.310 1.250 1.280 107,386 +0.02(+1.59%)
Apr 11, 2023 1.320 1.330 1.250 1.260 202,497 -0.08(-5.97%)
Apr 10, 2023 1.350 1.370 1.300 1.340 107,125 +0.00(+0.00%)
Apr 06, 2023 1.280 1.340 1.280 1.340 90,466 +0.04(+3.08%)
Apr 05, 2023 1.290 1.300 1.260 1.300 103,537 +0.00(+0.00%)
Apr 04, 2023 1.390 1.390 1.270 1.300 142,537 -0.04(-2.99%)
Apr 03, 2023 1.400 1.420 1.320 1.340 213,477 -0.02(-1.83%)
Mar 31, 2023 1.310 1.400 1.310 1.365 388,557 +0.09(+7.48%)
Mar 30, 2023 1.270 1.310 1.250 1.270 276,499 +0.07(+5.83%)
Mar 29, 2023 1.210 1.224 1.180 1.200 106,204 +0.02(+1.69%)
Mar 28, 2023 1.160 1.210 1.150 1.180 162,613 +0.03(+2.61%)
Mar 27, 2023 1.160 1.180 1.100 1.150 117,725 +0.04(+3.60%)
Mar 24, 2023 1.100 1.110 1.065 1.110 181,660 +0.00(+0.00%)
Mar 23, 2023 1.110 1.140 1.098 1.110 170,055 +0.02(+1.83%)
Mar 22, 2023 1.180 1.200 1.090 1.090 276,413 -0.09(-7.63%)
Mar 21, 2023 1.160 1.187 1.090 1.180 344,317 +0.05(+4.42%)
Mar 20, 2023 1.200 1.240 1.130 1.130 538,968 -0.03(-2.59%)
Mar 17, 2023 1.140 1.200 1.060 1.160 538,800 +0.02(+1.75%)
Mar 16, 2023 1.060 1.160 1.045 1.140 358,835 +0.10(+9.62%)
Mar 15, 2023 1.130 1.160 1.034 1.040 276,708 -0.09(-7.96%)
Mar 14, 2023 1.100 1.140 1.090 1.130 225,390 +0.02(+1.80%)
Mar 13, 2023 1.150 1.170 1.100 1.110 195,539 -0.01(-0.89%)
Mar 10, 2023 1.210 1.210 1.120 1.120 323,071 -0.06(-5.08%)
Mar 09, 2023 1.280 1.300 1.180 1.180 226,173 -0.07(-5.60%)
Mar 08, 2023 1.330 1.330 1.240 1.250 238,380 -0.04(-3.10%)
Mar 07, 2023 1.360 1.360 1.280 1.290 263,295 -0.08(-5.84%)
Mar 06, 2023 1.340 1.370 1.320 1.370 163,218 +0.00(+0.00%)
Mar 03, 2023 1.370 1.370 1.330 1.370 108,131 +0.02(+1.48%)
Mar 02, 2023 1.370 1.410 1.330 1.350 78,693 +0.00(+0.00%)
Mar 01, 2023 1.410 1.410 1.340 1.350 95,782 -0.04(-2.88%)
Feb 28, 2023 1.380 1.400 1.350 1.390 125,514 +0.03(+2.21%)
Feb 27, 2023 1.370 1.400 1.350 1.360 98,816 -0.01(-0.73%)
Feb 24, 2023 1.370 1.380 1.330 1.370 176,897 +0.00(+0.00%)
Feb 23, 2023 1.400 1.440 1.360 1.370 48,917 -0.02(-1.44%)
Feb 22, 2023 1.380 1.420 1.350 1.390 72,785 +0.04(+2.96%)
Feb 21, 2023 1.470 1.470 1.350 1.350 145,827 -0.06(-4.26%)
Feb 17, 2023 1.420 1.450 1.380 1.410 147,692 -0.01(-0.70%)
Feb 16, 2023 1.460 1.471 1.400 1.420 212,323 -0.05(-3.40%)
Feb 15, 2023 1.370 1.470 1.350 1.470 266,447 +0.07(+5.00%)
Feb 14, 2023 1.410 1.440 1.330 1.400 224,229 +0.02(+1.45%)
Feb 13, 2023 1.410 1.440 1.380 1.380 196,532 -0.04(-2.82%)
Feb 10, 2023 1.470 1.510 1.420 1.420 230,231 -0.04(-2.74%)
Feb 09, 2023 1.560 1.560 1.460 1.460 192,055 -0.07(-4.58%)
Feb 08, 2023 1.570 1.607 1.530 1.530 137,360 -0.05(-3.16%)
Feb 07, 2023 1.570 1.600 1.550 1.580 161,850 +0.01(+0.64%)
Feb 06, 2023 1.590 1.608 1.550 1.570 190,338 -0.02(-1.26%)
Feb 03, 2023 1.620 1.640 1.575 1.590 215,496 -0.03(-1.85%)
Feb 02, 2023 1.610 1.640 1.550 1.620 332,870 +0.04(+2.53%)
Feb 01, 2023 1.600 1.610 1.520 1.580 269,752 -0.03(-1.86%)
Jan 31, 2023 1.610 1.680 1.560 1.610 827,174 -0.12(-6.94%)
Jan 30, 2023 1.710 1.790 1.690 1.730 378,114 +0.03(+1.76%)
Jan 27, 2023 1.620 1.720 1.590 1.700 328,058 +0.08(+4.94%)
Jan 26, 2023 1.620 1.670 1.620 1.620 191,554 +0.05(+3.18%)
Jan 25, 2023 1.530 1.580 1.530 1.570 97,390 +0.03(+1.95%)
Jan 24, 2023 1.530 1.570 1.530 1.540 132,445 -0.01(-0.65%)
Jan 23, 2023 1.510 1.560 1.500 1.550 194,627 +0.04(+2.65%)
Jan 20, 2023 1.480 1.510 1.470 1.510 65,376 +0.03(+2.03%)
Jan 19, 2023 1.490 1.500 1.470 1.480 59,180 -0.01(-0.67%)
Jan 18, 2023 1.510 1.520 1.490 1.490 125,756 -0.01(-0.67%)
Jan 17, 2023 1.500 1.500 1.466 1.500 87,306 -0.01(-0.66%)
Jan 13, 2023 1.530 1.550 1.470 1.510 154,501 -0.02(-1.31%)
Jan 12, 2023 1.550 1.550 1.480 1.530 140,332 +0.00(+0.00%)
Jan 11, 2023 1.500 1.530 1.480 1.530 100,019 +0.01(+0.66%)
Jan 10, 2023 1.460 1.530 1.450 1.520 146,249 +0.03(+2.01%)
Jan 09, 2023 1.510 1.510 1.420 1.490 182,001 +0.00(+0.00%)
Jan 06, 2023 1.490 1.500 1.450 1.490 158,282 +0.02(+1.36%)
Jan 05, 2023 1.510 1.560 1.465 1.470 100,352 -0.08(-5.16%)
Jan 04, 2023 1.520 1.580 1.500 1.550 97,596 +0.03(+1.97%)
Jan 03, 2023 1.530 1.582 1.460 1.520 321,655 -0.02(-1.30%)
Dec 30, 2022 1.460 1.540 1.435 1.540 200,012 +0.05(+3.36%)
Dec 29, 2022 1.390 1.490 1.380 1.490 105,887 +0.10(+7.19%)
Dec 28, 2022 1.440 1.500 1.390 1.390 328,098 -0.08(-5.44%)
Dec 27, 2022 1.420 1.490 1.400 1.470 195,414 +0.04(+2.80%)
Dec 23, 2022 1.460 1.510 1.420 1.430 160,599 -0.03(-2.05%)
Dec 22, 2022 1.460 1.500 1.430 1.460 125,789 +0.00(+0.00%)
Dec 21, 2022 1.480 1.500 1.430 1.460 126,229 +0.00(+0.00%)
Dec 20, 2022 1.460 1.505 1.400 1.460 181,245 +0.00(+0.00%)
Dec 19, 2022 1.560 1.560 1.440 1.460 153,208 -0.06(-3.95%)
Dec 16, 2022 1.450 1.520 1.390 1.520 187,446 +0.07(+4.83%)
Dec 15, 2022 1.490 1.520 1.430 1.450 175,384 -0.06(-3.97%)
Dec 14, 2022 1.520 1.540 1.490 1.510 174,859 -0.01(-0.66%)
Dec 13, 2022 1.620 1.620 1.510 1.520 193,506 -0.01(-0.65%)
Dec 12, 2022 1.570 1.590 1.520 1.530 113,169 -0.01(-0.65%)
Dec 09, 2022 1.540 1.608 1.510 1.540 198,310 +0.00(+0.00%)
Dec 08, 2022 1.570 1.598 1.515 1.540 127,888 -0.01(-0.65%)
Dec 07, 2022 1.650 1.690 1.550 1.550 196,664 -0.10(-6.06%)
Dec 06, 2022 1.760 1.790 1.650 1.650 182,679 -0.12(-6.78%)
Dec 05, 2022 1.750 1.860 1.735 1.770 528,525 +0.02(+1.14%)
Dec 02, 2022 1.800 1.820 1.650 1.750 509,293 -0.05(-2.78%)
Dec 01, 2022 1.830 1.900 1.780 1.800 321,428 -0.06(-3.23%)
Nov 30, 2022 1.860 1.960 1.770 1.860 365,686 -0.03(-1.59%)
Nov 29, 2022 1.820 1.900 1.670 1.890 291,934 +0.08(+4.42%)
Nov 28, 2022 1.880 1.890 1.600 1.810 661,246 -0.08(-4.23%)
Nov 25, 2022 1.870 1.910 1.850 1.890 142,480 +0.02(+1.07%)
Nov 23, 2022 2.020 2.055 1.780 1.870 670,277 -0.06(-3.11%)
Nov 22, 2022 2.010 2.230 1.885 1.930 1,177,901 +0.07(+3.76%)
Nov 21, 2022 1.800 1.920 1.770 1.860 304,042 +0.08(+4.49%)
Nov 18, 2022 1.640 1.800 1.620 1.780 275,493 +0.14(+8.54%)
Nov 17, 2022 1.710 1.760 1.620 1.640 269,016 -0.07(-4.09%)
Nov 16, 2022 1.660 1.760 1.550 1.710 265,151 +0.06(+3.64%)
Nov 15, 2022 1.510 1.660 1.505 1.650 408,580 +0.14(+9.27%)
Nov 14, 2022 1.430 1.530 1.430 1.510 296,050 +0.05(+3.42%)
Nov 11, 2022 1.420 1.460 1.380 1.460 293,639 +0.05(+3.55%)
Nov 10, 2022 1.320 1.410 1.310 1.410 333,467 +0.09(+6.82%)
Nov 09, 2022 1.350 1.400 1.320 1.320 288,968 -0.03(-2.22%)
Nov 08, 2022 1.360 1.430 1.330 1.350 166,663 -0.02(-1.46%)
Nov 07, 2022 1.400 1.400 1.350 1.370 73,511 +0.01(+0.74%)
Nov 04, 2022 1.390 1.395 1.350 1.360 80,731 -0.01(-0.73%)
Nov 03, 2022 1.350 1.380 1.330 1.370 122,290 +0.03(+2.24%)
Nov 02, 2022 1.400 1.420 1.330 1.340 133,924 -0.05(-3.60%)
Nov 01, 2022 1.450 1.474 1.390 1.390 215,499 -0.07(-4.79%)
Oct 31, 2022 1.420 1.460 1.370 1.460 338,017 +0.03(+2.10%)
Oct 28, 2022 1.380 1.430 1.360 1.430 140,987 +0.07(+5.15%)
Oct 27, 2022 1.410 1.430 1.360 1.360 66,612 -0.05(-3.55%)
Oct 26, 2022 1.410 1.474 1.390 1.410 132,665 -0.02(-1.40%)
Oct 25, 2022 1.360 1.450 1.350 1.430 279,892 +0.10(+7.52%)
Oct 24, 2022 1.430 1.431 1.330 1.330 222,472 -0.11(-7.64%)
Oct 21, 2022 1.410 1.442 1.380 1.440 67,684 +0.04(+2.86%)
Oct 20, 2022 1.440 1.470 1.400 1.400 142,691 -0.03(-2.10%)
Oct 19, 2022 1.470 1.470 1.430 1.430 132,531 -0.04(-2.72%)
Oct 18, 2022 1.440 1.480 1.430 1.470 134,049 +0.03(+2.08%)
Oct 17, 2022 1.390 1.460 1.390 1.440 187,926 +0.06(+4.35%)
Oct 14, 2022 1.400 1.420 1.360 1.380 83,677 -0.03(-2.13%)
Oct 13, 2022 1.380 1.410 1.300 1.410 318,765 +0.01(+0.71%)
Oct 12, 2022 1.360 1.410 1.350 1.400 103,436 +0.05(+3.70%)
Oct 11, 2022 1.420 1.460 1.350 1.350 238,778 -0.08(-5.59%)
Oct 10, 2022 1.450 1.460 1.410 1.430 105,311 -0.01(-0.69%)
Oct 07, 2022 1.520 1.550 1.420 1.440 567,593 -0.06(-4.00%)
Oct 06, 2022 1.420 1.550 1.380 1.500 664,929 +0.10(+7.14%)
Oct 05, 2022 1.400 1.430 1.370 1.400 220,294 -0.03(-2.10%)
Oct 04, 2022 1.400 1.440 1.400 1.430 114,476 +0.01(+0.70%)
Oct 03, 2022 1.420 1.450 1.390 1.420 178,184 +0.02(+1.43%)
Sep 30, 2022 1.380 1.420 1.360 1.400 167,443 +0.03(+2.19%)
Sep 29, 2022 1.420 1.420 1.321 1.370 333,668 -0.04(-2.84%)
Sep 28, 2022 1.400 1.430 1.380 1.410 222,030 -0.01(-0.70%)
Sep 27, 2022 1.400 1.430 1.380 1.420 214,891 +0.03(+2.16%)
Sep 26, 2022 1.420 1.430 1.360 1.390 100,357 +0.00(+0.00%)
Sep 23, 2022 1.430 1.430 1.370 1.390 224,717 -0.02(-1.42%)
Sep 22, 2022 1.430 1.490 1.390 1.410 200,989 -0.02(-1.40%)
Sep 21, 2022 1.420 1.460 1.380 1.430 326,584 +0.04(+2.88%)
Sep 20, 2022 1.490 1.490 1.390 1.390 199,423 -0.08(-5.44%)
Sep 19, 2022 1.450 1.510 1.430 1.470 237,747 +0.01(+0.68%)
Sep 16, 2022 1.440 1.490 1.410 1.460 254,176 +0.00(+0.00%)
Sep 15, 2022 1.550 1.590 1.430 1.460 1,145,440 -0.04(-2.67%)
Sep 14, 2022 1.450 1.500 1.400 1.500 2,951,981 +0.05(+3.45%)
Sep 13, 2022 1.490 1.503 1.430 1.450 142,571 -0.07(-4.61%)
Sep 12, 2022 1.520 1.540 1.466 1.520 167,322 +0.01(+0.66%)
Sep 09, 2022 1.440 1.510 1.440 1.510 136,216 +0.08(+5.59%)
Sep 08, 2022 1.400 1.430 1.370 1.430 46,790 +0.02(+1.42%)
Sep 07, 2022 1.380 1.410 1.360 1.410 114,455 +0.03(+2.17%)
Sep 06, 2022 1.410 1.440 1.380 1.380 121,661 -0.04(-2.82%)
Sep 02, 2022 1.440 1.490 1.420 1.420 156,859 -0.04(-2.74%)
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.