Skip to main content

High Tide Inc (NQ: HITI )

2.040 -0.010 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.030 2.085 2.010 2.040 441,954 -0.01(-0.49%)
Jul 11, 2024 2.030 2.050 2.030 2.050 309,046 +0.03(+1.49%)
Jul 10, 2024 2.020 2.060 2.010 2.020 371,915 +0.01(+0.50%)
Jul 09, 2024 2.030 2.040 2.010 2.010 327,410 -0.01(-0.50%)
Jul 08, 2024 2.040 2.060 2.000 2.020 487,749 -0.03(-1.46%)
Jul 05, 2024 2.100 2.130 2.030 2.050 427,858 -0.08(-3.76%)
Jul 03, 2024 2.120 2.150 2.080 2.130 345,968 +0.00(+0.00%)
Jul 02, 2024 2.180 2.200 2.000 2.130 638,803 -0.02(-0.93%)
Jul 01, 2024 2.240 2.240 2.140 2.150 330,962 -0.06(-2.71%)
Jun 28, 2024 2.270 2.270 2.170 2.210 313,103 -0.05(-2.21%)
Jun 27, 2024 2.200 2.270 2.170 2.260 349,019 +0.07(+3.20%)
Jun 26, 2024 2.230 2.230 2.150 2.190 483,256 -0.01(-0.45%)
Jun 25, 2024 2.240 2.300 2.180 2.200 437,131 -0.07(-3.08%)
Jun 24, 2024 2.280 2.345 2.225 2.270 615,947 -0.05(-2.16%)
Jun 21, 2024 2.350 2.410 2.270 2.320 593,461 -0.08(-3.33%)
Jun 20, 2024 2.500 2.510 2.360 2.400 850,712 -0.12(-4.76%)
Jun 18, 2024 2.490 2.531 2.420 2.520 750,404 +0.08(+3.28%)
Jun 17, 2024 2.410 2.650 2.403 2.440 628,288 -0.02(-0.81%)
Jun 14, 2024 2.500 2.520 2.200 2.460 1,264,522 -0.10(-3.91%)
Jun 13, 2024 2.630 2.720 2.520 2.560 841,958 -0.07(-2.66%)
Jun 12, 2024 2.510 2.640 2.500 2.630 548,897 +0.13(+5.20%)
Jun 11, 2024 2.480 2.541 2.435 2.500 409,205 -0.04(-1.57%)
Jun 10, 2024 2.570 2.570 2.460 2.540 437,384 -0.01(-0.39%)
Jun 07, 2024 2.660 2.660 2.510 2.550 542,087 -0.07(-2.67%)
Jun 06, 2024 2.570 2.630 2.510 2.620 602,277 +0.01(+0.38%)
Jun 05, 2024 2.540 2.695 2.520 2.610 573,708 +0.07(+2.76%)
Jun 04, 2024 2.520 2.550 2.440 2.540 539,354 +0.01(+0.40%)
Jun 03, 2024 2.540 2.620 2.500 2.530 776,777 +0.01(+0.40%)
May 31, 2024 2.490 2.550 2.460 2.520 437,913 +0.04(+1.61%)
May 30, 2024 2.330 2.590 2.330 2.480 737,319 +0.10(+4.20%)
May 29, 2024 2.330 2.430 2.317 2.380 288,695 +0.00(+0.00%)
May 28, 2024 2.330 2.420 2.310 2.380 338,493 +0.05(+2.15%)
May 24, 2024 2.320 2.370 2.260 2.330 286,220 +0.03(+1.30%)
May 23, 2024 2.440 2.450 2.250 2.300 548,175 -0.10(-4.17%)
May 22, 2024 2.410 2.480 2.362 2.400 756,756 +0.01(+0.42%)
May 21, 2024 2.210 2.415 2.190 2.390 1,060,289 +0.21(+9.63%)
May 20, 2024 2.220 2.250 2.110 2.180 441,742 -0.03(-1.36%)
May 17, 2024 2.390 2.420 2.200 2.210 1,515,504 -0.18(-7.53%)
May 16, 2024 2.400 2.470 2.300 2.390 1,065,174 +0.00(+0.00%)
May 15, 2024 2.310 2.400 2.280 2.390 461,672 +0.09(+3.91%)
May 14, 2024 2.210 2.310 2.210 2.300 292,725 +0.06(+2.68%)
May 13, 2024 2.220 2.300 2.210 2.240 327,725 -0.03(-1.32%)
May 10, 2024 2.360 2.380 2.192 2.270 494,827 -0.06(-2.58%)
May 09, 2024 2.390 2.470 2.310 2.330 644,580 -0.07(-2.92%)
May 08, 2024 2.240 2.435 2.220 2.400 1,064,489 +0.21(+9.59%)
May 07, 2024 2.260 2.270 2.150 2.190 467,283 -0.03(-1.35%)
May 06, 2024 2.120 2.300 2.090 2.220 743,569 +0.04(+1.83%)
May 03, 2024 2.200 2.210 2.085 2.180 445,156 +0.02(+0.93%)
May 02, 2024 2.250 2.250 2.060 2.160 670,146 -0.03(-1.37%)
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.