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

High Tide Inc (NQ: HITI )

2.285 +0.095 (+4.34%)
Streaming Delayed Price Updated: 10:38 AM EDT, May 8, 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, 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.