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

High Tide Inc (NQ: HITI )

2.060 +0.030 (+1.47%)
Streaming Delayed Price Updated: 11:55 AM EDT, Apr 26, 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 (%)
Jul 31, 2023 1.250 1.320 1.250 1.310 323,886 +0.06(+4.80%)
Jul 28, 2023 1.200 1.250 1.200 1.250 157,039 +0.06(+5.04%)
Jul 27, 2023 1.250 1.270 1.170 1.190 156,785 -0.08(-6.30%)
Jul 26, 2023 1.220 1.280 1.210 1.270 150,296 +0.03(+2.42%)
Jul 25, 2023 1.200 1.241 1.180 1.240 191,890 +0.05(+4.20%)
Jul 24, 2023 1.250 1.270 1.190 1.190 374,826 -0.07(-5.56%)
Jul 21, 2023 1.240 1.270 1.240 1.260 71,900 +0.02(+1.61%)
Jul 20, 2023 1.270 1.280 1.230 1.240 116,828 -0.04(-3.13%)
Jul 19, 2023 1.280 1.300 1.260 1.280 129,644 +0.00(+0.00%)
Jul 18, 2023 1.330 1.330 1.260 1.280 183,497 -0.06(-4.48%)
Jul 17, 2023 1.260 1.340 1.260 1.340 163,646 +0.06(+4.69%)
Jul 14, 2023 1.300 1.352 1.260 1.280 326,635 -0.02(-1.54%)
Jul 13, 2023 1.280 1.300 1.260 1.300 168,081 +0.04(+3.17%)
Jul 12, 2023 1.300 1.300 1.250 1.260 237,368 +0.01(+0.80%)
Jul 11, 2023 1.230 1.250 1.210 1.250 146,178 +0.01(+0.81%)
Jul 10, 2023 1.230 1.250 1.230 1.240 154,962 +0.00(+0.00%)
Jul 07, 2023 1.190 1.250 1.190 1.240 91,903 +0.04(+3.33%)
Jul 06, 2023 1.240 1.250 1.200 1.200 92,674 -0.04(-3.23%)
Jul 05, 2023 1.270 1.280 1.240 1.240 105,410 -0.07(-5.34%)
Jul 03, 2023 1.260 1.310 1.240 1.310 75,443 +0.07(+5.65%)
Jun 30, 2023 1.210 1.260 1.200 1.240 205,378 +0.02(+1.64%)
Jun 29, 2023 1.190 1.220 1.190 1.220 92,861 +0.02(+2.09%)
Jun 28, 2023 1.200 1.220 1.180 1.195 174,326 -0.00(-0.42%)
Jun 27, 2023 1.200 1.239 1.200 1.200 58,231 -0.02(-1.64%)
Jun 26, 2023 1.190 1.230 1.190 1.220 102,569 +0.03(+2.52%)
Jun 23, 2023 1.210 1.220 1.190 1.190 68,874 -0.02(-1.65%)
Jun 22, 2023 1.250 1.260 1.180 1.210 139,798 -0.05(-3.97%)
Jun 21, 2023 1.220 1.290 1.220 1.260 100,784 +0.01(+0.80%)
Jun 20, 2023 1.280 1.300 1.220 1.250 165,128 -0.02(-1.57%)
Jun 16, 2023 1.330 1.369 1.260 1.270 286,822 -0.05(-3.79%)
Jun 15, 2023 1.340 1.430 1.270 1.320 384,981 +0.02(+1.54%)
Jun 14, 2023 1.290 1.340 1.270 1.300 371,243 +0.01(+0.78%)
Jun 13, 2023 1.320 1.330 1.290 1.290 159,791 -0.03(-2.27%)
Jun 12, 2023 1.260 1.320 1.250 1.320 133,438 +0.07(+5.60%)
Jun 09, 2023 1.260 1.299 1.250 1.250 110,180 -0.01(-0.79%)
Jun 08, 2023 1.250 1.290 1.250 1.260 67,381 +0.01(+0.80%)
Jun 07, 2023 1.260 1.290 1.240 1.250 107,149 -0.01(-0.79%)
Jun 06, 2023 1.270 1.299 1.220 1.260 159,973 -0.01(-0.79%)
Jun 05, 2023 1.290 1.320 1.270 1.270 76,125 -0.03(-2.31%)
Jun 02, 2023 1.280 1.310 1.280 1.300 75,377 +0.02(+1.56%)
Jun 01, 2023 1.290 1.340 1.260 1.280 134,297 -0.02(-1.54%)
May 31, 2023 1.280 1.300 1.250 1.300 103,369 +0.03(+2.36%)
May 30, 2023 1.310 1.340 1.270 1.270 187,182 -0.04(-3.05%)
May 26, 2023 1.330 1.360 1.310 1.310 107,842 -0.03(-2.24%)
May 25, 2023 1.380 1.380 1.330 1.340 100,034 -0.01(-0.74%)
May 24, 2023 1.370 1.380 1.350 1.350 67,639 -0.02(-1.46%)
May 23, 2023 1.400 1.428 1.370 1.370 105,767 -0.03(-2.14%)
May 22, 2023 1.360 1.420 1.360 1.400 120,188 +0.02(+1.45%)
May 19, 2023 1.280 1.380 1.280 1.380 163,319 +0.08(+6.15%)
May 18, 2023 1.310 1.310 1.270 1.300 90,549 -0.01(-0.76%)
May 17, 2023 1.280 1.310 1.260 1.310 123,151 +0.04(+3.15%)
May 16, 2023 1.320 1.360 1.270 1.270 182,595 -0.05(-3.79%)
May 15, 2023 1.340 1.370 1.290 1.320 283,245 -0.01(-0.75%)
May 12, 2023 1.300 1.360 1.300 1.330 115,211 +0.03(+2.31%)
May 11, 2023 1.320 1.341 1.300 1.300 79,734 -0.04(-2.99%)
May 10, 2023 1.380 1.410 1.330 1.340 158,142 -0.02(-1.47%)
May 09, 2023 1.340 1.400 1.320 1.360 166,930 +0.02(+1.49%)
May 08, 2023 1.380 1.380 1.320 1.340 125,185 +0.00(+0.00%)
May 05, 2023 1.350 1.350 1.310 1.340 90,927 +0.00(+0.00%)
May 04, 2023 1.320 1.340 1.260 1.340 90,489 +0.03(+2.29%)
May 03, 2023 1.290 1.310 1.280 1.310 96,461 +0.03(+2.34%)
May 02, 2023 1.270 1.300 1.250 1.280 144,980 -0.02(-1.54%)
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.