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

High Tide Inc (NQ: HITI )

2.260 +0.050 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Sep 29, 2023 1.950 1.950 1.800 1.850 331,559 -0.05(-2.63%)
Sep 28, 2023 1.890 1.930 1.800 1.900 293,025 +0.04(+2.15%)
Sep 27, 2023 2.020 2.020 1.800 1.860 812,435 -0.16(-7.92%)
Sep 26, 2023 2.060 2.160 1.970 2.020 791,599 -0.04(-1.70%)
Sep 25, 2023 2.030 2.055 2.010 2.055 1,463,168 +0.08(+3.79%)
Sep 22, 2023 1.890 1.980 1.850 1.980 460,018 +0.11(+5.88%)
Sep 21, 2023 1.860 1.940 1.800 1.870 547,575 +0.02(+1.08%)
Sep 20, 2023 1.800 1.890 1.770 1.850 360,118 +0.07(+3.93%)
Sep 19, 2023 1.770 1.870 1.730 1.780 354,782 -0.01(-0.56%)
Sep 18, 2023 1.700 1.830 1.620 1.790 453,564 +0.10(+5.92%)
Sep 15, 2023 1.960 2.000 1.670 1.690 1,479,061 -0.27(-13.78%)
Sep 14, 2023 1.930 2.050 1.890 1.960 983,215 +0.09(+4.81%)
Sep 13, 2023 1.740 1.880 1.740 1.870 626,577 +0.13(+7.47%)
Sep 12, 2023 1.810 1.920 1.730 1.740 437,413 -0.02(-1.14%)
Sep 11, 2023 1.610 1.820 1.580 1.760 792,250 +0.18(+11.39%)
Sep 08, 2023 1.640 1.757 1.570 1.580 701,910 -0.01(-0.63%)
Sep 07, 2023 1.500 1.620 1.460 1.590 324,991 +0.09(+6.00%)
Sep 06, 2023 1.490 1.540 1.420 1.500 295,635 -0.01(-0.66%)
Sep 05, 2023 1.350 1.510 1.320 1.510 494,722 +0.15(+11.03%)
Sep 01, 2023 1.440 1.474 1.300 1.360 525,418 -0.11(-7.48%)
Aug 31, 2023 1.380 1.560 1.350 1.470 1,188,777 +0.08(+5.76%)
Aug 30, 2023 1.280 1.390 1.280 1.390 306,422 +0.10(+7.75%)
Aug 29, 2023 1.250 1.300 1.250 1.290 142,608 +0.02(+1.57%)
Aug 28, 2023 1.270 1.303 1.270 1.270 144,328 +0.02(+1.60%)
Aug 25, 2023 1.270 1.270 1.230 1.250 65,440 +0.00(+0.00%)
Aug 24, 2023 1.250 1.302 1.250 1.250 142,679 -0.03(-2.34%)
Aug 23, 2023 1.260 1.280 1.250 1.280 48,870 +0.00(+0.00%)
Aug 22, 2023 1.290 1.310 1.260 1.280 104,544 -0.02(-1.54%)
Aug 21, 2023 1.330 1.340 1.290 1.300 132,676 -0.03(-2.26%)
Aug 18, 2023 1.230 1.340 1.230 1.330 187,124 +0.08(+6.40%)
Aug 17, 2023 1.240 1.260 1.240 1.250 95,623 +0.01(+0.81%)
Aug 16, 2023 1.230 1.260 1.230 1.240 56,425 +0.01(+0.81%)
Aug 15, 2023 1.260 1.270 1.230 1.230 80,391 -0.03(-2.38%)
Aug 14, 2023 1.230 1.270 1.220 1.260 92,683 -0.04(-3.08%)
Aug 11, 2023 1.250 1.300 1.220 1.300 134,919 +0.07(+5.69%)
Aug 10, 2023 1.230 1.260 1.220 1.230 88,468 +0.00(+0.00%)
Aug 09, 2023 1.250 1.253 1.200 1.230 155,728 +0.00(+0.00%)
Aug 08, 2023 1.220 1.240 1.200 1.230 151,336 +0.00(+0.41%)
Aug 07, 2023 1.230 1.240 1.200 1.225 102,783 -0.00(-0.41%)
Aug 04, 2023 1.250 1.280 1.230 1.230 74,976 -0.04(-3.15%)
Aug 03, 2023 1.260 1.277 1.240 1.270 78,933 +0.01(+0.79%)
Aug 02, 2023 1.290 1.290 1.250 1.260 96,809 -0.03(-2.33%)
Aug 01, 2023 1.290 1.320 1.270 1.290 175,023 -0.02(-1.53%)
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%)
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.