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

High Tide Inc (NQ: HITI )

2.330 -0.070 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 09, 2024 2.390 2.470 2.310 2.330 644,580 -0.07(-2.92%)
May 08, 2024 2.240 2.435 2.220 2.400 1,064,651 +0.21(+9.59%)
May 07, 2024 2.260 2.270 2.150 2.190 467,283 -0.03(-1.35%)
May 06, 2024 2.120 2.300 2.090 2.220 743,569 +0.04(+1.83%)
May 03, 2024 2.200 2.210 2.085 2.180 445,156 +0.02(+0.93%)
May 02, 2024 2.250 2.250 2.060 2.160 670,146 -0.03(-1.37%)
May 01, 2024 2.400 2.420 2.100 2.190 1,329,279 -0.10(-4.37%)
Apr 30, 2024 2.000 2.340 1.960 2.290 1,972,732 +0.31(+15.66%)
Apr 29, 2024 2.040 2.050 1.920 1.980 707,883 -0.05(-2.46%)
Apr 26, 2024 2.020 2.125 1.960 2.030 771,026 +0.00(+0.00%)
Apr 25, 2024 2.000 2.060 1.980 2.030 450,048 +0.01(+0.50%)
Apr 24, 2024 2.170 2.170 1.990 2.020 909,413 -0.12(-5.61%)
Apr 23, 2024 2.150 2.215 2.090 2.140 533,810 -0.01(-0.47%)
Apr 22, 2024 2.250 2.270 2.040 2.150 813,448 -0.11(-4.87%)
Apr 19, 2024 2.240 2.310 2.170 2.260 733,733 +0.05(+2.26%)
Apr 18, 2024 2.230 2.250 2.150 2.210 481,625 -0.03(-1.34%)
Apr 17, 2024 2.260 2.260 2.140 2.240 914,514 +0.01(+0.45%)
Apr 16, 2024 2.190 2.285 2.110 2.230 566,122 -0.01(-0.45%)
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%)
Feb 01, 2024 1.850 1.920 1.812 1.870 274,345 -0.01(-0.53%)
Jan 31, 2024 1.850 1.920 1.780 1.880 248,491 +0.02(+1.08%)
Jan 30, 2024 1.980 1.990 1.730 1.860 867,517 -0.07(-3.63%)
Jan 29, 2024 1.890 1.950 1.880 1.930 282,311 +0.01(+0.52%)
Jan 26, 2024 1.890 1.929 1.850 1.920 291,732 +0.03(+1.59%)
Jan 25, 2024 1.840 1.890 1.830 1.890 162,991 +0.05(+2.72%)
Jan 24, 2024 1.910 1.910 1.810 1.840 232,427 +0.00(+0.00%)
Jan 23, 2024 1.770 1.860 1.770 1.840 184,049 +0.02(+1.10%)
Jan 22, 2024 1.900 1.900 1.740 1.820 228,104 -0.03(-1.62%)
Jan 19, 2024 1.760 1.890 1.750 1.850 141,868 +0.09(+5.11%)
Jan 18, 2024 1.900 1.920 1.760 1.760 296,539 -0.14(-7.37%)
Jan 17, 2024 1.910 1.920 1.835 1.900 117,461 +0.02(+1.06%)
Jan 16, 2024 1.850 1.980 1.830 1.880 506,961 +0.11(+6.21%)
Jan 12, 2024 1.840 1.852 1.740 1.770 298,947 -0.03(-1.67%)
Jan 11, 2024 1.740 1.810 1.720 1.800 233,474 +0.08(+4.65%)
Jan 10, 2024 1.730 1.740 1.685 1.720 65,229 +0.02(+1.18%)
Jan 09, 2024 1.780 1.780 1.695 1.700 185,112 -0.09(-5.03%)
Jan 08, 2024 1.790 1.810 1.740 1.790 252,901 +0.00(+0.00%)
Jan 05, 2024 1.700 1.830 1.700 1.790 419,539 +0.01(+0.56%)
Jan 04, 2024 1.730 1.790 1.670 1.780 292,354 +0.07(+4.09%)
Jan 03, 2024 1.830 1.830 1.670 1.710 356,377 -0.05(-2.84%)
Jan 02, 2024 1.630 1.810 1.620 1.760 603,194 +0.13(+7.98%)
Dec 29, 2023 1.670 1.700 1.610 1.630 268,251 -0.01(-0.61%)
Dec 28, 2023 1.600 1.650 1.595 1.640 170,554 +0.02(+1.23%)
Dec 27, 2023 1.650 1.670 1.550 1.620 307,135 -0.02(-1.22%)
Dec 26, 2023 1.600 1.650 1.600 1.640 155,967 +0.04(+2.50%)
Dec 22, 2023 1.570 1.630 1.570 1.600 178,839 +0.02(+1.27%)
Dec 21, 2023 1.600 1.600 1.530 1.580 72,344 +0.05(+3.27%)
Dec 20, 2023 1.570 1.600 1.520 1.530 110,111 -0.05(-3.16%)
Dec 19, 2023 1.600 1.650 1.560 1.580 166,234 -0.04(-2.47%)
Dec 18, 2023 1.570 1.650 1.570 1.620 145,875 +0.06(+3.85%)
Dec 15, 2023 1.620 1.630 1.560 1.560 108,394 -0.06(-3.70%)
Dec 14, 2023 1.620 1.630 1.570 1.620 241,000 +0.04(+2.53%)
Dec 13, 2023 1.490 1.580 1.480 1.580 52,395 +0.10(+6.76%)
Dec 12, 2023 1.600 1.600 1.460 1.480 289,665 -0.12(-7.50%)
Dec 11, 2023 1.610 1.620 1.569 1.600 81,467 -0.03(-1.84%)
Dec 08, 2023 1.690 1.720 1.600 1.630 203,167 -0.06(-3.55%)
Dec 07, 2023 1.620 1.700 1.619 1.690 141,638 +0.05(+3.36%)
Dec 06, 2023 1.560 1.650 1.560 1.635 213,175 +0.03(+1.87%)
Dec 05, 2023 1.620 1.630 1.556 1.605 187,465 +0.01(+0.94%)
Dec 04, 2023 1.610 1.730 1.580 1.590 284,486 -0.02(-1.24%)
Dec 01, 2023 1.540 1.620 1.500 1.610 209,998 +0.09(+5.92%)
Nov 30, 2023 1.480 1.535 1.460 1.520 188,491 +0.05(+3.40%)
Nov 29, 2023 1.420 1.502 1.381 1.470 291,922 +0.05(+3.89%)
Nov 28, 2023 1.470 1.470 1.360 1.415 109,219 -0.02(-1.74%)
Nov 27, 2023 1.460 1.470 1.413 1.440 119,473 -0.05(-3.36%)
Nov 24, 2023 1.500 1.500 1.420 1.490 96,725 -0.01(-0.67%)
Nov 22, 2023 1.510 1.550 1.450 1.500 292,454 +0.07(+4.90%)
Nov 21, 2023 1.370 1.450 1.330 1.430 334,797 +0.06(+4.38%)
Nov 20, 2023 1.200 1.419 1.180 1.370 505,075 +0.18(+15.13%)
Nov 17, 2023 1.260 1.260 1.140 1.190 622,978 -0.06(-4.80%)
Nov 16, 2023 1.310 1.310 1.240 1.250 154,567 -0.05(-3.85%)
Nov 15, 2023 1.320 1.380 1.290 1.300 278,979 +0.01(+0.78%)
Nov 14, 2023 1.350 1.350 1.250 1.290 222,571 +0.01(+0.78%)
Nov 13, 2023 1.300 1.320 1.248 1.280 273,428 +0.00(+0.00%)
Nov 10, 2023 1.330 1.350 1.260 1.280 317,279 -0.05(-3.76%)
Nov 09, 2023 1.390 1.409 1.310 1.330 177,960 -0.05(-3.62%)
Nov 08, 2023 1.430 1.450 1.370 1.380 138,407 -0.05(-3.50%)
Nov 07, 2023 1.450 1.470 1.400 1.430 136,939 -0.02(-1.38%)
Nov 06, 2023 1.460 1.500 1.430 1.450 110,834 -0.06(-3.97%)
Nov 03, 2023 1.480 1.540 1.480 1.510 117,159 +0.00(+0.00%)
Nov 02, 2023 1.520 1.520 1.420 1.510 119,996 +0.02(+1.34%)
Nov 01, 2023 1.460 1.520 1.410 1.490 216,063 +0.04(+2.76%)
Oct 31, 2023 1.380 1.450 1.379 1.450 172,783 +0.06(+4.32%)
Oct 30, 2023 1.340 1.420 1.330 1.390 112,739 +0.05(+3.73%)
Oct 27, 2023 1.380 1.410 1.330 1.340 113,628 -0.03(-2.19%)
Oct 26, 2023 1.430 1.470 1.370 1.370 145,660 -0.09(-6.16%)
Oct 25, 2023 1.490 1.520 1.420 1.460 167,899 -0.05(-3.31%)
Oct 24, 2023 1.450 1.520 1.400 1.510 143,340 +0.09(+6.34%)
Oct 23, 2023 1.490 1.630 1.410 1.420 209,053 -0.09(-5.96%)
Oct 20, 2023 1.540 1.560 1.480 1.510 165,413 -0.07(-4.43%)
Oct 19, 2023 1.600 1.610 1.520 1.580 126,263 -0.03(-1.86%)
Oct 18, 2023 1.590 1.670 1.560 1.610 272,078 +0.05(+3.21%)
Oct 17, 2023 1.520 1.560 1.460 1.560 108,580 +0.05(+3.31%)
Oct 16, 2023 1.520 1.550 1.440 1.510 143,308 -0.03(-1.95%)
Oct 13, 2023 1.450 1.580 1.430 1.540 143,690 +0.08(+5.48%)
Oct 12, 2023 1.580 1.610 1.460 1.460 155,633 -0.11(-7.01%)
Oct 11, 2023 1.570 1.602 1.525 1.570 105,600 +0.01(+0.64%)
Oct 10, 2023 1.560 1.620 1.460 1.560 311,632 +0.10(+6.85%)
Oct 09, 2023 1.590 1.630 1.460 1.460 377,250 -0.19(-11.52%)
Oct 06, 2023 1.600 1.670 1.540 1.650 257,676 +0.04(+2.48%)
Oct 05, 2023 1.660 1.724 1.600 1.610 169,799 -0.08(-5.01%)
Oct 04, 2023 1.710 1.710 1.590 1.695 232,555 +0.04(+2.11%)
Oct 03, 2023 1.750 1.780 1.650 1.660 194,853 -0.09(-5.14%)
Oct 02, 2023 1.810 1.870 1.720 1.750 304,740 -0.10(-5.41%)
Sep 29, 2023 1.950 1.950 1.800 1.850 331,559 -0.05(-2.63%)
Sep 28, 2023 1.890 1.930 1.800 1.900 293,025 +0.04(+2.15%)
Sep 27, 2023 2.020 2.020 1.800 1.860 812,435 -0.16(-7.92%)
Sep 26, 2023 2.060 2.160 1.970 2.020 791,599 -0.04(-1.70%)
Sep 25, 2023 2.030 2.055 2.010 2.055 1,463,168 +0.08(+3.79%)
Sep 22, 2023 1.890 1.980 1.850 1.980 460,018 +0.11(+5.88%)
Sep 21, 2023 1.860 1.940 1.800 1.870 547,575 +0.02(+1.08%)
Sep 20, 2023 1.800 1.890 1.770 1.850 360,118 +0.07(+3.93%)
Sep 19, 2023 1.770 1.870 1.730 1.780 354,782 -0.01(-0.56%)
Sep 18, 2023 1.700 1.830 1.620 1.790 453,564 +0.10(+5.92%)
Sep 15, 2023 1.960 2.000 1.670 1.690 1,479,061 -0.27(-13.78%)
Sep 14, 2023 1.930 2.050 1.890 1.960 983,215 +0.09(+4.81%)
Sep 13, 2023 1.740 1.880 1.740 1.870 626,577 +0.13(+7.47%)
Sep 12, 2023 1.810 1.920 1.730 1.740 437,413 -0.02(-1.14%)
Sep 11, 2023 1.610 1.820 1.580 1.760 792,250 +0.18(+11.39%)
Sep 08, 2023 1.640 1.757 1.570 1.580 701,910 -0.01(-0.63%)
Sep 07, 2023 1.500 1.620 1.460 1.590 324,991 +0.09(+6.00%)
Sep 06, 2023 1.490 1.540 1.420 1.500 295,635 -0.01(-0.66%)
Sep 05, 2023 1.350 1.510 1.320 1.510 494,722 +0.15(+11.03%)
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.