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 (%)
Jan 31, 2024 1.850 1.920 1.780 1.880 248,491 +0.02(+1.08%)
Jan 30, 2024 1.980 1.990 1.730 1.860 867,517 -0.07(-3.63%)
Jan 29, 2024 1.890 1.950 1.880 1.930 282,311 +0.01(+0.52%)
Jan 26, 2024 1.890 1.929 1.850 1.920 291,732 +0.03(+1.59%)
Jan 25, 2024 1.840 1.890 1.830 1.890 162,991 +0.05(+2.72%)
Jan 24, 2024 1.910 1.910 1.810 1.840 232,427 +0.00(+0.00%)
Jan 23, 2024 1.770 1.860 1.770 1.840 184,049 +0.02(+1.10%)
Jan 22, 2024 1.900 1.900 1.740 1.820 228,104 -0.03(-1.62%)
Jan 19, 2024 1.760 1.890 1.750 1.850 141,868 +0.09(+5.11%)
Jan 18, 2024 1.900 1.920 1.760 1.760 296,539 -0.14(-7.37%)
Jan 17, 2024 1.910 1.920 1.835 1.900 117,461 +0.02(+1.06%)
Jan 16, 2024 1.850 1.980 1.830 1.880 506,961 +0.11(+6.21%)
Jan 12, 2024 1.840 1.852 1.740 1.770 298,947 -0.03(-1.67%)
Jan 11, 2024 1.740 1.810 1.720 1.800 233,474 +0.08(+4.65%)
Jan 10, 2024 1.730 1.740 1.685 1.720 65,229 +0.02(+1.18%)
Jan 09, 2024 1.780 1.780 1.695 1.700 185,112 -0.09(-5.03%)
Jan 08, 2024 1.790 1.810 1.740 1.790 252,901 +0.00(+0.00%)
Jan 05, 2024 1.700 1.830 1.700 1.790 419,539 +0.01(+0.56%)
Jan 04, 2024 1.730 1.790 1.670 1.780 292,354 +0.07(+4.09%)
Jan 03, 2024 1.830 1.830 1.670 1.710 356,377 -0.05(-2.84%)
Jan 02, 2024 1.630 1.810 1.620 1.760 603,194 +0.13(+7.98%)
Dec 29, 2023 1.670 1.700 1.610 1.630 268,251 -0.01(-0.61%)
Dec 28, 2023 1.600 1.650 1.595 1.640 170,554 +0.02(+1.23%)
Dec 27, 2023 1.650 1.670 1.550 1.620 307,135 -0.02(-1.22%)
Dec 26, 2023 1.600 1.650 1.600 1.640 155,967 +0.04(+2.50%)
Dec 22, 2023 1.570 1.630 1.570 1.600 178,839 +0.02(+1.27%)
Dec 21, 2023 1.600 1.600 1.530 1.580 72,344 +0.05(+3.27%)
Dec 20, 2023 1.570 1.600 1.520 1.530 110,111 -0.05(-3.16%)
Dec 19, 2023 1.600 1.650 1.560 1.580 166,234 -0.04(-2.47%)
Dec 18, 2023 1.570 1.650 1.570 1.620 145,875 +0.06(+3.85%)
Dec 15, 2023 1.620 1.630 1.560 1.560 108,394 -0.06(-3.70%)
Dec 14, 2023 1.620 1.630 1.570 1.620 241,000 +0.04(+2.53%)
Dec 13, 2023 1.490 1.580 1.480 1.580 52,395 +0.10(+6.76%)
Dec 12, 2023 1.600 1.600 1.460 1.480 289,665 -0.12(-7.50%)
Dec 11, 2023 1.610 1.620 1.569 1.600 81,467 -0.03(-1.84%)
Dec 08, 2023 1.690 1.720 1.600 1.630 203,167 -0.06(-3.55%)
Dec 07, 2023 1.620 1.700 1.619 1.690 141,638 +0.05(+3.36%)
Dec 06, 2023 1.560 1.650 1.560 1.635 213,175 +0.03(+1.87%)
Dec 05, 2023 1.620 1.630 1.556 1.605 187,465 +0.01(+0.94%)
Dec 04, 2023 1.610 1.730 1.580 1.590 284,486 -0.02(-1.24%)
Dec 01, 2023 1.540 1.620 1.500 1.610 209,998 +0.09(+5.92%)
Nov 30, 2023 1.480 1.535 1.460 1.520 188,491 +0.05(+3.40%)
Nov 29, 2023 1.420 1.502 1.381 1.470 291,922 +0.05(+3.89%)
Nov 28, 2023 1.470 1.470 1.360 1.415 109,219 -0.02(-1.74%)
Nov 27, 2023 1.460 1.470 1.413 1.440 119,473 -0.05(-3.36%)
Nov 24, 2023 1.500 1.500 1.420 1.490 96,725 -0.01(-0.67%)
Nov 22, 2023 1.510 1.550 1.450 1.500 292,454 +0.07(+4.90%)
Nov 21, 2023 1.370 1.450 1.330 1.430 334,797 +0.06(+4.38%)
Nov 20, 2023 1.200 1.419 1.180 1.370 505,075 +0.18(+15.13%)
Nov 17, 2023 1.260 1.260 1.140 1.190 622,978 -0.06(-4.80%)
Nov 16, 2023 1.310 1.310 1.240 1.250 154,567 -0.05(-3.85%)
Nov 15, 2023 1.320 1.380 1.290 1.300 278,979 +0.01(+0.78%)
Nov 14, 2023 1.350 1.350 1.250 1.290 222,571 +0.01(+0.78%)
Nov 13, 2023 1.300 1.320 1.248 1.280 273,428 +0.00(+0.00%)
Nov 10, 2023 1.330 1.350 1.260 1.280 317,279 -0.05(-3.76%)
Nov 09, 2023 1.390 1.409 1.310 1.330 177,960 -0.05(-3.62%)
Nov 08, 2023 1.430 1.450 1.370 1.380 138,407 -0.05(-3.50%)
Nov 07, 2023 1.450 1.470 1.400 1.430 136,939 -0.02(-1.38%)
Nov 06, 2023 1.460 1.500 1.430 1.450 110,834 -0.06(-3.97%)
Nov 03, 2023 1.480 1.540 1.480 1.510 117,159 +0.00(+0.00%)
Nov 02, 2023 1.520 1.520 1.420 1.510 119,996 +0.02(+1.34%)
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.