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 (%)
Mar 31, 2023 1.310 1.400 1.310 1.365 388,557 +0.09(+7.48%)
Mar 30, 2023 1.270 1.310 1.250 1.270 276,499 +0.07(+5.83%)
Mar 29, 2023 1.210 1.224 1.180 1.200 106,204 +0.02(+1.69%)
Mar 28, 2023 1.160 1.210 1.150 1.180 162,613 +0.03(+2.61%)
Mar 27, 2023 1.160 1.180 1.100 1.150 117,725 +0.04(+3.60%)
Mar 24, 2023 1.100 1.110 1.065 1.110 181,660 +0.00(+0.00%)
Mar 23, 2023 1.110 1.140 1.098 1.110 170,055 +0.02(+1.83%)
Mar 22, 2023 1.180 1.200 1.090 1.090 276,413 -0.09(-7.63%)
Mar 21, 2023 1.160 1.187 1.090 1.180 344,317 +0.05(+4.42%)
Mar 20, 2023 1.200 1.240 1.130 1.130 538,968 -0.03(-2.59%)
Mar 17, 2023 1.140 1.200 1.060 1.160 538,800 +0.02(+1.75%)
Mar 16, 2023 1.060 1.160 1.045 1.140 358,835 +0.10(+9.62%)
Mar 15, 2023 1.130 1.160 1.034 1.040 276,708 -0.09(-7.96%)
Mar 14, 2023 1.100 1.140 1.090 1.130 225,390 +0.02(+1.80%)
Mar 13, 2023 1.150 1.170 1.100 1.110 195,539 -0.01(-0.89%)
Mar 10, 2023 1.210 1.210 1.120 1.120 323,071 -0.06(-5.08%)
Mar 09, 2023 1.280 1.300 1.180 1.180 226,173 -0.07(-5.60%)
Mar 08, 2023 1.330 1.330 1.240 1.250 238,380 -0.04(-3.10%)
Mar 07, 2023 1.360 1.360 1.280 1.290 263,295 -0.08(-5.84%)
Mar 06, 2023 1.340 1.370 1.320 1.370 163,218 +0.00(+0.00%)
Mar 03, 2023 1.370 1.370 1.330 1.370 108,131 +0.02(+1.48%)
Mar 02, 2023 1.370 1.410 1.330 1.350 78,693 +0.00(+0.00%)
Mar 01, 2023 1.410 1.410 1.340 1.350 95,782 -0.04(-2.88%)
Feb 28, 2023 1.380 1.400 1.350 1.390 125,514 +0.03(+2.21%)
Feb 27, 2023 1.370 1.400 1.350 1.360 98,816 -0.01(-0.73%)
Feb 24, 2023 1.370 1.380 1.330 1.370 176,897 +0.00(+0.00%)
Feb 23, 2023 1.400 1.440 1.360 1.370 48,917 -0.02(-1.44%)
Feb 22, 2023 1.380 1.420 1.350 1.390 72,785 +0.04(+2.96%)
Feb 21, 2023 1.470 1.470 1.350 1.350 145,827 -0.06(-4.26%)
Feb 17, 2023 1.420 1.450 1.380 1.410 147,692 -0.01(-0.70%)
Feb 16, 2023 1.460 1.471 1.400 1.420 212,323 -0.05(-3.40%)
Feb 15, 2023 1.370 1.470 1.350 1.470 266,447 +0.07(+5.00%)
Feb 14, 2023 1.410 1.440 1.330 1.400 224,229 +0.02(+1.45%)
Feb 13, 2023 1.410 1.440 1.380 1.380 196,532 -0.04(-2.82%)
Feb 10, 2023 1.470 1.510 1.420 1.420 230,231 -0.04(-2.74%)
Feb 09, 2023 1.560 1.560 1.460 1.460 192,055 -0.07(-4.58%)
Feb 08, 2023 1.570 1.607 1.530 1.530 137,360 -0.05(-3.16%)
Feb 07, 2023 1.570 1.600 1.550 1.580 161,850 +0.01(+0.64%)
Feb 06, 2023 1.590 1.608 1.550 1.570 190,338 -0.02(-1.26%)
Feb 03, 2023 1.620 1.640 1.575 1.590 215,496 -0.03(-1.85%)
Feb 02, 2023 1.610 1.640 1.550 1.620 332,870 +0.04(+2.53%)
Feb 01, 2023 1.600 1.610 1.520 1.580 269,752 -0.03(-1.86%)
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%)
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.