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

High Tide Inc (NQ: HITI )

2.210 -0.030 (-1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2022 4.900 4.900 4.500 4.540 162,238 -0.28(-5.81%)
Mar 30, 2022 4.800 5.009 4.710 4.820 135,381 +0.04(+0.84%)
Mar 29, 2022 4.710 4.810 4.500 4.780 102,234 +0.08(+1.70%)
Mar 28, 2022 5.040 5.100 4.620 4.700 163,388 -0.40(-7.84%)
Mar 25, 2022 4.730 5.100 4.600 5.100 367,460 +0.52(+11.35%)
Mar 24, 2022 4.330 4.620 4.280 4.580 160,663 +0.26(+6.02%)
Mar 23, 2022 4.490 4.490 4.290 4.320 91,973 -0.12(-2.70%)
Mar 22, 2022 4.410 4.462 4.390 4.440 95,491 +0.02(+0.45%)
Mar 21, 2022 4.440 4.480 4.320 4.420 102,703 -0.06(-1.34%)
Mar 18, 2022 4.750 4.900 4.310 4.480 282,199 -0.30(-6.28%)
Mar 17, 2022 4.790 4.910 4.600 4.780 194,607 +0.13(+2.80%)
Mar 16, 2022 4.720 4.750 4.467 4.650 112,704 +0.10(+2.20%)
Mar 15, 2022 4.430 4.642 4.430 4.550 98,388 +0.06(+1.34%)
Mar 14, 2022 4.210 4.520 4.150 4.490 132,318 +0.20(+4.66%)
Mar 11, 2022 4.470 4.513 4.280 4.290 65,581 -0.18(-4.03%)
Mar 10, 2022 4.460 4.580 4.390 4.470 66,576 -0.05(-1.11%)
Mar 09, 2022 4.150 4.730 4.130 4.520 158,756 +0.43(+10.51%)
Mar 08, 2022 3.910 4.160 3.870 4.090 169,844 +0.21(+5.41%)
Mar 07, 2022 4.070 4.150 3.860 3.880 220,274 -0.21(-5.13%)
Mar 04, 2022 4.060 4.175 4.000 4.090 125,669 -0.01(-0.24%)
Mar 03, 2022 4.260 4.300 4.100 4.100 95,756 -0.19(-4.43%)
Mar 02, 2022 4.320 4.335 4.220 4.290 61,171 -0.01(-0.23%)
Mar 01, 2022 4.350 4.450 4.220 4.300 125,783 -0.07(-1.60%)
Feb 28, 2022 4.242 4.480 4.242 4.370 144,547 -0.05(-1.13%)
Feb 25, 2022 4.580 4.446 4.320 4.420 106,061 -0.09(-2.00%)
Feb 24, 2022 4.060 4.510 4.050 4.510 290,223 +0.17(+3.92%)
Feb 23, 2022 4.500 4.630 4.300 4.340 126,966 +0.03(+0.70%)
Feb 22, 2022 4.380 4.520 4.230 4.310 245,763 -0.42(-8.88%)
Feb 18, 2022 4.730 0 -0.32(-6.34%)
Feb 17, 2022 5.210 5.308 5.050 5.050 223,427 -0.21(-3.99%)
Feb 16, 2022 5.500 5.560 5.260 5.260 74,218 -0.25(-4.54%)
Feb 15, 2022 5.430 5.680 5.340 5.510 157,134 +0.21(+3.96%)
Feb 14, 2022 5.520 5.630 5.250 5.300 162,495 -0.31(-5.53%)
Feb 11, 2022 5.300 5.820 4.930 5.610 334,001 +0.33(+6.25%)
Feb 10, 2022 4.780 5.893 4.660 5.280 636,847 +0.33(+6.67%)
Feb 09, 2022 4.400 4.950 4.350 4.950 193,072 +0.57(+13.01%)
Feb 08, 2022 3.960 4.380 3.960 4.380 92,878 +0.40(+10.05%)
Feb 07, 2022 4.050 4.100 3.930 3.980 132,749 -0.07(-1.73%)
Feb 04, 2022 4.110 4.110 3.930 4.050 137,366 +0.11(+2.79%)
Feb 03, 2022 4.000 3.920 3.940 91,823 -0.13(-3.19%)
Feb 02, 2022 4.330 4.330 3.980 4.070 118,288 -0.23(-5.35%)
Feb 01, 2022 4.150 4.300 3.980 4.300 143,122 +0.14(+3.37%)
Jan 31, 2022 4.110 4.160 151,757 +0.07(+1.71%)
Jan 28, 2022 3.910 4.115 3.910 4.090 231,588 +0.18(+4.60%)
Jan 27, 2022 4.210 4.210 3.910 3.910 291,554 -0.30(-7.13%)
Jan 26, 2022 4.450 4.550 4.210 4.210 196,385 -0.06(-1.41%)
Jan 25, 2022 3.940 4.370 3.880 4.270 124,255 +0.33(+8.38%)
Jan 24, 2022 4.000 4.000 3.650 3.940 267,137 -0.14(-3.43%)
Jan 21, 2022 4.200 4.310 4.070 4.080 136,294 -0.16(-3.77%)
Jan 20, 2022 4.450 4.600 4.230 4.240 98,479 -0.13(-2.97%)
Jan 19, 2022 4.540 4.643 4.370 4.370 105,536 -0.16(-3.53%)
Jan 18, 2022 4.670 4.790 4.520 4.530 120,087 -0.26(-5.43%)
Jan 14, 2022 4.790 0 +0.29(+6.44%)
Jan 13, 2022 4.610 4.790 4.500 4.500 89,542 -0.08(-1.75%)
Jan 12, 2022 4.510 4.700 4.510 4.580 68,976 +0.09(+2.00%)
Jan 11, 2022 4.570 4.650 4.460 4.490 88,958 -0.07(-1.54%)
Jan 10, 2022 4.580 4.590 4.350 4.560 101,264 -0.03(-0.65%)
Jan 07, 2022 4.450 4.720 4.450 4.590 74,867 +0.14(+3.15%)
Jan 06, 2022 4.420 4.550 4.161 4.450 155,992 +0.14(+3.25%)
Jan 05, 2022 4.570 4.650 4.300 4.310 168,665 -0.19(-4.22%)
Jan 04, 2022 4.620 4.620 4.380 4.500 82,724 -0.10(-2.17%)
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.