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

High Tide Inc (NQ: HITI )

2.265 +0.025 (+1.12%)
Streaming Delayed Price Updated: 1:45 PM EDT, Apr 16, 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 (%)
Apr 15, 2024 2.370 2.400 2.200 2.240 663,741 -0.02(-0.88%)
Apr 12, 2024 2.520 2.522 2.220 2.260 1,179,200 -0.23(-9.24%)
Apr 11, 2024 2.580 2.640 2.440 2.490 752,123 -0.05(-1.97%)
Apr 10, 2024 2.340 2.600 2.250 2.540 1,317,161 +0.15(+6.28%)
Apr 09, 2024 2.370 2.470 2.200 2.390 1,005,155 -0.03(-1.24%)
Apr 08, 2024 2.630 2.720 2.370 2.420 1,262,035 -0.10(-3.97%)
Apr 05, 2024 2.550 2.713 2.380 2.520 1,256,443 -0.05(-1.95%)
Apr 04, 2024 2.790 2.850 2.495 2.570 3,073,432 -0.04(-1.53%)
Apr 03, 2024 2.280 2.690 2.250 2.610 3,367,212 +0.39(+17.57%)
Apr 02, 2024 1.980 2.260 1.960 2.220 1,761,244 +0.26(+13.27%)
Apr 01, 2024 2.040 2.050 1.930 1.960 671,579 -0.07(-3.45%)
Mar 28, 2024 2.100 2.270 1.980 2.030 997,457 -0.03(-1.46%)
Mar 27, 2024 2.000 2.080 1.965 2.060 846,909 +0.10(+5.10%)
Mar 26, 2024 1.860 1.980 1.830 1.960 537,399 +0.08(+4.26%)
Mar 25, 2024 1.890 1.930 1.830 1.880 709,819 +0.04(+2.17%)
Mar 22, 2024 1.760 1.860 1.760 1.840 628,882 +0.06(+3.37%)
Mar 21, 2024 1.790 1.790 1.740 1.780 166,734 +0.01(+0.56%)
Mar 20, 2024 1.700 1.792 1.700 1.770 366,923 +0.07(+4.12%)
Mar 19, 2024 1.740 1.740 1.670 1.700 240,431 -0.02(-1.16%)
Mar 18, 2024 1.800 1.820 1.710 1.720 735,716 -0.10(-5.49%)
Mar 15, 2024 1.710 1.840 1.660 1.820 1,141,230 +0.16(+9.64%)
Mar 14, 2024 1.700 1.700 1.630 1.660 184,394 -0.04(-2.35%)
Mar 13, 2024 1.710 1.710 1.660 1.700 107,630 -0.02(-1.16%)
Mar 12, 2024 1.680 1.720 1.620 1.720 154,879 +0.08(+4.88%)
Mar 11, 2024 1.660 1.700 1.575 1.640 258,097 +0.01(+0.61%)
Mar 08, 2024 1.640 1.650 1.580 1.630 246,322 +0.00(+0.00%)
Mar 07, 2024 1.660 1.686 1.620 1.630 185,848 -0.05(-2.69%)
Mar 06, 2024 1.690 1.700 1.661 1.675 216,117 -0.03(-2.05%)
Mar 05, 2024 1.710 1.720 1.641 1.710 205,967 +0.02(+1.18%)
Mar 04, 2024 1.760 1.770 1.690 1.690 418,330 -0.07(-3.98%)
Mar 01, 2024 1.780 1.800 1.740 1.760 294,721 +0.01(+0.57%)
Feb 29, 2024 1.790 1.802 1.730 1.750 218,526 +0.01(+0.57%)
Feb 28, 2024 1.750 1.820 1.715 1.740 196,597 -0.02(-1.14%)
Feb 27, 2024 1.830 1.830 1.720 1.760 167,167 -0.03(-1.68%)
Feb 26, 2024 1.840 1.860 1.760 1.790 223,776 -0.02(-1.10%)
Feb 23, 2024 1.720 1.830 1.720 1.810 202,391 +0.10(+5.85%)
Feb 22, 2024 1.770 1.770 1.700 1.710 190,798 -0.04(-2.29%)
Feb 21, 2024 1.810 1.840 1.730 1.750 291,675 -0.07(-3.85%)
Feb 20, 2024 1.860 1.930 1.812 1.820 182,201 -0.06(-3.19%)
Feb 16, 2024 1.840 1.920 1.800 1.880 243,739 +0.04(+2.17%)
Feb 15, 2024 1.840 1.870 1.800 1.840 283,272 +0.00(+0.00%)
Feb 14, 2024 1.780 1.850 1.750 1.840 264,944 +0.08(+4.55%)
Feb 13, 2024 1.740 1.770 1.680 1.760 331,182 +0.00(+0.00%)
Feb 12, 2024 1.760 1.790 1.700 1.760 321,172 +0.02(+1.15%)
Feb 09, 2024 1.700 1.740 1.680 1.740 465,390 +0.04(+2.35%)
Feb 08, 2024 1.790 1.794 1.700 1.700 367,800 -0.05(-2.86%)
Feb 07, 2024 1.900 1.900 1.740 1.750 426,708 -0.09(-4.89%)
Feb 06, 2024 1.850 1.880 1.800 1.840 219,503 +0.00(+0.00%)
Feb 05, 2024 1.760 1.845 1.690 1.840 366,220 +0.05(+2.79%)
Feb 02, 2024 1.870 1.870 1.775 1.790 175,701 -0.08(-4.28%)
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.