Skip to main content

High Tide Inc (NQ: HITI )

2.030 -0.030 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.