ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

High Tide Inc (NQ: HITI )

2.805 +0.085 (+3.12%)
Streaming Delayed Price Updated: 11:15 AM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 2.660 2.760 2.615 2.720 1,275,801 +0.06(+2.26%)
Nov 06, 2024 2.630 2.800 2.525 2.660 2,155,272 -0.31(-10.44%)
Nov 05, 2024 2.930 2.970 2.790 2.970 551,813 +0.06(+2.06%)
Nov 04, 2024 2.835 3.009 2.835 2.910 576,036 +0.05(+1.75%)
Nov 01, 2024 2.810 2.940 2.809 2.860 524,665 +0.04(+1.42%)
Oct 31, 2024 2.850 2.910 2.810 2.820 410,568 -0.05(-1.74%)
Oct 30, 2024 2.950 3.000 2.850 2.870 600,462 -0.08(-2.71%)
Oct 29, 2024 2.930 3.090 2.900 2.950 579,837 -0.02(-0.67%)
Oct 28, 2024 3.040 3.100 2.895 2.970 743,128 -0.05(-1.66%)
Oct 25, 2024 3.000 3.100 2.920 3.020 1,044,857 +0.07(+2.37%)
Oct 24, 2024 2.860 2.990 2.780 2.950 786,861 +0.17(+6.12%)
Oct 23, 2024 2.950 2.950 2.660 2.780 1,043,623 -0.14(-4.79%)
Oct 22, 2024 2.910 3.120 2.900 2.920 1,563,484 +0.02(+0.69%)
Oct 21, 2024 2.730 2.905 2.640 2.900 1,197,545 +0.19(+7.01%)
Oct 18, 2024 2.580 2.820 2.560 2.710 1,561,373 +0.16(+6.27%)
Oct 17, 2024 2.520 2.615 2.510 2.550 599,128 +0.06(+2.41%)
Oct 16, 2024 2.380 2.510 2.335 2.490 636,038 +0.14(+5.96%)
Oct 15, 2024 2.300 2.370 2.295 2.350 442,949 +0.06(+2.62%)
Oct 14, 2024 2.310 2.339 2.254 2.290 285,188 -0.04(-1.72%)
Oct 11, 2024 2.180 2.380 2.180 2.330 784,572 +0.13(+5.91%)
Oct 10, 2024 2.230 2.230 2.140 2.200 298,883 -0.03(-1.35%)
Oct 09, 2024 2.250 2.250 2.160 2.230 425,971 -0.02(-0.89%)
Oct 08, 2024 2.300 2.335 2.225 2.250 450,734 -0.07(-3.02%)
Oct 07, 2024 2.350 2.359 2.280 2.320 403,833 +0.01(+0.43%)
Oct 04, 2024 2.210 2.355 2.200 2.310 852,916 +0.11(+5.00%)
Oct 03, 2024 2.210 2.249 2.190 2.200 393,759 +0.01(+0.46%)
Oct 02, 2024 2.230 2.280 2.145 2.190 793,920 -0.02(-0.90%)
Oct 01, 2024 2.080 2.280 2.070 2.210 1,518,963 +0.16(+7.80%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.