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

High Tide Inc (NQ: HITI )

2.050 +0.030 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 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 30, 2024 2.040 2.125 2.000 2.050 736,823 +0.03(+1.49%)
Sep 27, 2024 1.970 2.035 1.970 2.020 447,724 +0.07(+3.59%)
Sep 26, 2024 2.000 2.020 1.950 1.950 398,405 -0.05(-2.50%)
Sep 25, 2024 2.030 2.038 1.930 2.000 471,940 -0.02(-0.99%)
Sep 24, 2024 2.070 2.095 2.015 2.020 438,295 -0.05(-2.42%)
Sep 23, 2024 2.110 2.110 2.040 2.070 458,830 -0.04(-1.90%)
Sep 20, 2024 2.160 2.160 2.090 2.110 307,021 -0.03(-1.40%)
Sep 19, 2024 2.160 2.180 2.090 2.140 304,857 +0.03(+1.42%)
Sep 18, 2024 2.170 2.225 2.090 2.110 621,081 -0.03(-1.40%)
Sep 17, 2024 2.230 2.360 2.100 2.140 1,595,635 -0.05(-2.28%)
Sep 16, 2024 2.230 2.270 2.160 2.190 982,127 -0.04(-1.79%)
Sep 13, 2024 2.220 2.290 2.200 2.230 686,542 +0.03(+1.36%)
Sep 12, 2024 2.250 2.270 2.150 2.200 416,662 -0.02(-0.90%)
Sep 11, 2024 2.210 2.265 2.170 2.220 431,639 +0.03(+1.37%)
Sep 10, 2024 2.140 2.220 2.100 2.190 447,752 +0.07(+3.30%)
Sep 09, 2024 2.020 2.170 2.020 2.120 679,853 +0.16(+8.16%)
Sep 06, 2024 2.000 2.030 1.920 1.960 294,389 -0.04(-2.00%)
Sep 05, 2024 2.050 2.100 1.990 2.000 284,271 -0.05(-2.44%)
Sep 04, 2024 1.950 2.130 1.950 2.050 566,255 +0.08(+4.06%)
Sep 03, 2024 1.990 2.050 1.970 1.970 269,559 -0.07(-3.43%)
Aug 30, 2024 1.980 2.040 1.961 2.040 374,773 +0.08(+4.08%)
Aug 29, 2024 1.950 2.025 1.910 1.960 501,658 +0.04(+2.08%)
Aug 28, 2024 1.890 1.950 1.870 1.920 248,720 +0.03(+1.59%)
Aug 27, 2024 1.880 1.915 1.850 1.890 393,369 -0.04(-2.07%)
Aug 26, 2024 1.950 1.975 1.900 1.930 186,210 -0.03(-1.53%)
Aug 23, 2024 1.960 1.980 1.920 1.960 258,450 +0.04(+2.08%)
Aug 22, 2024 2.020 2.020 1.910 1.920 280,510 -0.07(-3.52%)
Aug 21, 2024 1.970 2.020 1.930 1.990 354,216 +0.03(+1.53%)
Aug 20, 2024 2.110 2.130 1.955 1.960 720,923 -0.17(-7.98%)
Aug 19, 2024 2.050 2.130 2.030 2.130 912,137 +0.10(+4.93%)
Aug 16, 2024 1.960 2.080 1.930 2.030 551,685 +0.08(+4.10%)
Aug 15, 2024 1.970 1.990 1.940 1.950 195,175 +0.01(+0.52%)
Aug 14, 2024 1.960 2.000 1.920 1.940 226,091 -0.03(-1.52%)
Aug 13, 2024 1.820 1.970 1.800 1.970 516,226 +0.15(+8.24%)
Aug 12, 2024 1.820 1.839 1.790 1.820 185,919 +0.01(+0.55%)
Aug 09, 2024 1.840 1.855 1.800 1.810 135,100 -0.04(-2.16%)
Aug 08, 2024 1.740 1.850 1.720 1.850 398,335 +0.14(+8.19%)
Aug 07, 2024 1.780 1.800 1.680 1.710 351,350 -0.03(-1.72%)
Aug 06, 2024 1.710 1.755 1.680 1.740 546,543 +0.07(+4.19%)
Aug 05, 2024 1.610 1.700 1.565 1.670 633,194 -0.06(-3.47%)
Aug 02, 2024 1.800 1.800 1.660 1.730 684,210 -0.09(-4.95%)
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.