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

High Tide Inc (NQ: HITI )

2.180 +0.020 (+0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 29, 2021 5.420 5.480 5.400 5.460 127,742 -0.01(-0.18%)
Oct 28, 2021 5.560 5.570 5.300 5.470 201,843 +0.01(+0.18%)
Oct 27, 2021 5.340 5.520 5.292 5.460 198,815 +0.12(+2.25%)
Oct 26, 2021 5.540 5.320 5.340 229,484 -0.14(-2.55%)
Oct 25, 2021 5.650 5.768 5.440 5.480 273,695 -0.12(-2.14%)
Oct 22, 2021 5.670 5.740 5.520 5.600 272,821 -0.13(-2.27%)
Oct 21, 2021 5.920 6.020 5.720 5.730 292,143 -0.28(-4.66%)
Oct 20, 2021 5.990 6.100 5.860 6.010 305,067 +0.02(+0.33%)
Oct 19, 2021 5.740 6.140 5.710 5.990 298,017 +0.19(+3.28%)
Oct 18, 2021 5.660 5.890 5.650 5.800 287,011 +0.15(+2.65%)
Oct 15, 2021 5.740 5.760 5.500 5.650 219,990 -0.02(-0.35%)
Oct 14, 2021 5.750 5.860 5.660 5.670 169,788 -0.05(-0.87%)
Oct 13, 2021 5.770 5.870 5.650 5.720 89,029 -0.05(-0.87%)
Oct 12, 2021 5.790 5.920 5.645 5.770 186,235 +0.06(+1.05%)
Oct 11, 2021 5.980 5.980 5.683 5.710 149,682 -0.27(-4.52%)
Oct 08, 2021 6.000 6.140 5.900 5.980 106,344 -0.03(-0.50%)
Oct 07, 2021 5.750 6.050 5.700 6.010 234,196 +0.35(+6.18%)
Oct 06, 2021 5.760 5.850 5.570 5.660 215,921 -0.24(-4.07%)
Oct 05, 2021 6.000 6.040 5.750 5.900 317,354 -0.10(-1.67%)
Oct 04, 2021 6.070 6.225 5.890 6.000 251,490 -0.14(-2.28%)
Oct 01, 2021 6.230 6.230 6.050 6.140 96,220 -0.11(-1.76%)
Sep 30, 2021 6.150 6.250 6.050 6.250 163,971 +0.12(+1.96%)
Sep 29, 2021 6.360 6.360 6.100 6.130 151,984 -0.12(-1.92%)
Sep 28, 2021 6.480 6.490 6.230 6.250 205,620 -0.24(-3.70%)
Sep 27, 2021 6.390 6.610 6.370 6.490 127,690 +0.03(+0.46%)
Sep 24, 2021 6.450 6.543 6.347 6.460 118,492 -0.02(-0.31%)
Sep 23, 2021 6.400 6.510 6.350 6.480 157,316 +0.13(+2.05%)
Sep 22, 2021 6.290 6.473 6.214 6.350 174,959 +0.10(+1.60%)
Sep 21, 2021 6.300 6.440 6.180 6.250 133,261 +0.04(+0.64%)
Sep 20, 2021 6.340 6.610 6.200 6.210 263,404 -0.51(-7.59%)
Sep 17, 2021 6.620 6.840 6.260 6.720 422,424 +0.14(+2.13%)
Sep 16, 2021 6.830 6.830 6.510 6.580 314,552 -0.31(-4.50%)
Sep 15, 2021 7.230 7.230 6.760 6.890 524,064 -0.41(-5.62%)
Sep 14, 2021 7.670 7.690 7.250 7.300 289,882 -0.40(-5.19%)
Sep 13, 2021 7.730 7.799 7.520 7.700 282,990 +0.11(+1.45%)
Sep 10, 2021 7.400 7.600 7.280 7.590 190,110 +0.20(+2.71%)
Sep 09, 2021 7.510 7.540 7.320 7.390 152,911 +0.01(+0.14%)
Sep 08, 2021 7.380 7.470 7.310 7.380 120,577 -0.11(-1.47%)
Sep 07, 2021 7.580 7.670 7.390 7.490 215,544 -0.12(-1.58%)
Sep 03, 2021 7.250 7.669 7.231 7.610 280,482 +0.35(+4.82%)
Sep 02, 2021 7.300 7.330 7.203 7.260 153,816 -0.03(-0.41%)
Sep 01, 2021 7.210 7.337 7.210 7.290 137,432 +0.00(+0.00%)
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%)
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.