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 27, 2024 2.000 2.080 1.965 2.060 846,909 +0.10(+5.10%)
Mar 26, 2024 1.860 1.980 1.830 1.960 537,399 +0.08(+4.26%)
Mar 25, 2024 1.890 1.930 1.830 1.880 709,819 +0.04(+2.17%)
Mar 22, 2024 1.760 1.860 1.760 1.840 628,882 +0.06(+3.37%)
Mar 21, 2024 1.790 1.790 1.740 1.780 166,734 +0.01(+0.56%)
Mar 20, 2024 1.700 1.792 1.700 1.770 366,923 +0.07(+4.12%)
Mar 19, 2024 1.740 1.740 1.670 1.700 240,431 -0.02(-1.16%)
Mar 18, 2024 1.800 1.820 1.710 1.720 735,716 -0.10(-5.49%)
Mar 15, 2024 1.710 1.840 1.660 1.820 1,141,230 +0.16(+9.64%)
Mar 14, 2024 1.700 1.700 1.630 1.660 184,394 -0.04(-2.35%)
Mar 13, 2024 1.710 1.710 1.660 1.700 107,630 -0.02(-1.16%)
Mar 12, 2024 1.680 1.720 1.620 1.720 154,879 +0.08(+4.88%)
Mar 11, 2024 1.660 1.700 1.575 1.640 258,097 +0.01(+0.61%)
Mar 08, 2024 1.640 1.650 1.580 1.630 246,322 +0.00(+0.00%)
Mar 07, 2024 1.660 1.686 1.620 1.630 185,848 -0.05(-2.69%)
Mar 06, 2024 1.690 1.700 1.661 1.675 216,117 -0.03(-2.05%)
Mar 05, 2024 1.710 1.720 1.641 1.710 205,967 +0.02(+1.18%)
Mar 04, 2024 1.760 1.770 1.690 1.690 418,330 -0.07(-3.98%)
Mar 01, 2024 1.780 1.800 1.740 1.760 294,721 +0.01(+0.57%)
Feb 29, 2024 1.790 1.802 1.730 1.750 218,526 +0.01(+0.57%)
Feb 28, 2024 1.750 1.820 1.715 1.740 196,597 -0.02(-1.14%)
Feb 27, 2024 1.830 1.830 1.720 1.760 167,167 -0.03(-1.68%)
Feb 26, 2024 1.840 1.860 1.760 1.790 223,776 -0.02(-1.10%)
Feb 23, 2024 1.720 1.830 1.720 1.810 202,391 +0.10(+5.85%)
Feb 22, 2024 1.770 1.770 1.700 1.710 190,798 -0.04(-2.29%)
Feb 21, 2024 1.810 1.840 1.730 1.750 291,675 -0.07(-3.85%)
Feb 20, 2024 1.860 1.930 1.812 1.820 182,201 -0.06(-3.19%)
Feb 16, 2024 1.840 1.920 1.800 1.880 243,739 +0.04(+2.17%)
Feb 15, 2024 1.840 1.870 1.800 1.840 283,272 +0.00(+0.00%)
Feb 14, 2024 1.780 1.850 1.750 1.840 264,944 +0.08(+4.55%)
Feb 13, 2024 1.740 1.770 1.680 1.760 331,182 +0.00(+0.00%)
Feb 12, 2024 1.760 1.790 1.700 1.760 321,172 +0.02(+1.15%)
Feb 09, 2024 1.700 1.740 1.680 1.740 465,390 +0.04(+2.35%)
Feb 08, 2024 1.790 1.794 1.700 1.700 367,800 -0.05(-2.86%)
Feb 07, 2024 1.900 1.900 1.740 1.750 426,708 -0.09(-4.89%)
Feb 06, 2024 1.850 1.880 1.800 1.840 219,503 +0.00(+0.00%)
Feb 05, 2024 1.760 1.845 1.690 1.840 366,220 +0.05(+2.79%)
Feb 02, 2024 1.870 1.870 1.775 1.790 175,701 -0.08(-4.28%)
Feb 01, 2024 1.850 1.920 1.812 1.870 274,345 -0.01(-0.53%)
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%)
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.