Skip to main content

High Tide Inc. - Common Shares (NQ:HITI)

2.260 -0.040 (-1.74%)
Streaming Delayed Price Updated: 10:41 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 2.240 2.320 2.240 2.300 144,047 +0.04(+1.77%)
Jun 27, 2025 2.300 2.350 2.250 2.260 222,714 -0.04(-1.74%)
Jun 26, 2025 2.180 2.310 2.180 2.300 205,677 +0.10(+4.55%)
Jun 25, 2025 2.200 2.210 2.180 2.200 194,915 +0.01(+0.46%)
Jun 24, 2025 2.150 2.210 2.150 2.190 273,587 +0.03(+1.39%)
Jun 23, 2025 2.210 2.220 2.140 2.160 315,601 -0.06(-2.70%)
Jun 20, 2025 2.200 2.230 2.150 2.220 342,543 +0.02(+0.91%)
Jun 18, 2025 2.250 2.262 2.185 2.200 406,986 -0.05(-2.22%)
Jun 17, 2025 2.190 2.350 2.100 2.250 672,346 +0.03(+1.35%)
Jun 16, 2025 2.300 2.320 2.200 2.220 539,706 -0.06(-2.63%)
Jun 13, 2025 2.310 2.330 2.270 2.280 251,367 -0.05(-2.15%)
Jun 12, 2025 2.320 2.360 2.295 2.330 233,928 -0.01(-0.43%)
Jun 11, 2025 2.310 2.380 2.310 2.340 215,876 +0.02(+0.86%)
Jun 10, 2025 2.340 2.350 2.300 2.320 197,749 -0.04(-1.69%)
Jun 09, 2025 2.360 2.390 2.330 2.360 270,827 -0.02(-0.84%)
Jun 06, 2025 2.330 2.380 2.330 2.380 206,380 +0.04(+1.71%)
Jun 05, 2025 2.320 2.380 2.280 2.340 286,838 +0.02(+0.86%)
Jun 04, 2025 2.280 2.340 2.255 2.320 158,487 +0.04(+1.75%)
Jun 03, 2025 2.300 2.325 2.260 2.280 228,727 -0.01(-0.44%)
Jun 02, 2025 2.230 2.335 2.230 2.290 387,961 +0.04(+1.78%)
May 30, 2025 2.200 2.260 2.180 2.250 237,036 +0.06(+2.74%)
May 29, 2025 2.220 2.240 2.171 2.190 275,788 -0.04(-1.79%)
May 28, 2025 2.270 2.310 2.230 2.230 342,102 -0.05(-2.19%)
May 27, 2025 2.280 2.350 2.280 2.280 190,057 +0.00(+0.00%)
May 23, 2025 2.300 2.340 2.260 2.280 269,040 -0.05(-2.15%)
May 22, 2025 2.300 2.360 2.260 2.330 245,905 +0.03(+1.30%)
May 21, 2025 2.340 2.385 2.290 2.300 242,096 -0.05(-2.13%)
May 20, 2025 2.360 2.400 2.340 2.350 258,734 +0.01(+0.43%)
May 19, 2025 2.340 2.380 2.315 2.340 176,931 -0.02(-0.85%)
May 16, 2025 2.310 2.410 2.310 2.360 525,817 +0.05(+2.16%)
May 15, 2025 2.300 2.360 2.275 2.310 635,233 -0.04(-1.70%)
May 14, 2025 2.280 2.370 2.280 2.350 342,476 +0.06(+2.62%)
May 13, 2025 2.370 2.395 2.280 2.290 327,449 -0.08(-3.38%)
May 12, 2025 2.390 2.460 2.365 2.370 418,530 -0.03(-1.25%)
May 09, 2025 2.380 2.410 2.370 2.400 181,918 +0.01(+0.42%)
May 08, 2025 2.430 2.450 2.380 2.390 177,023 +0.02(+0.84%)
May 07, 2025 2.380 2.385 2.370 2.370 112,398 +0.00(+0.00%)
May 06, 2025 2.330 2.400 2.330 2.370 355,105 +0.00(+0.00%)
May 05, 2025 2.375 2.400 2.340 2.370 339,962 -0.03(-1.25%)
May 02, 2025 2.390 2.430 2.390 2.400 219,908 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.