Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries High Tide Inc (NQ: HITI ) 2.200 -0.070 (-3.08%) Streaming Delayed Price Updated: 4:00 PM EDT, Jun 25, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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 2.380 337,893 +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 1,064,651 +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%) May 01, 2024 2.400 2.420 2.100 2.190 1,329,279 -0.10(-4.37%) Apr 30, 2024 2.000 2.340 1.960 2.290 1,972,732 +0.31(+15.66%) Apr 29, 2024 2.040 2.050 1.920 1.980 707,883 -0.05(-2.46%) Apr 26, 2024 2.020 2.125 1.960 2.030 771,026 +0.00(+0.00%) Apr 25, 2024 2.000 2.060 1.980 2.030 450,048 +0.01(+0.50%) Apr 24, 2024 2.170 2.170 1.990 2.020 909,413 -0.12(-5.61%) Apr 23, 2024 2.150 2.215 2.090 2.140 533,810 -0.01(-0.47%) Apr 22, 2024 2.250 2.270 2.040 2.150 813,448 -0.11(-4.87%) Apr 19, 2024 2.240 2.310 2.170 2.260 733,733 +0.05(+2.26%) Apr 18, 2024 2.230 2.250 2.150 2.210 481,625 -0.03(-1.34%) Apr 17, 2024 2.260 2.260 2.140 2.240 914,514 +0.01(+0.45%) Apr 16, 2024 2.190 2.285 2.110 2.230 566,122 -0.01(-0.45%) Apr 15, 2024 2.370 2.400 2.200 2.240 663,741 -0.02(-0.88%) Apr 12, 2024 2.520 2.522 2.220 2.260 1,179,200 -0.23(-9.24%) Apr 11, 2024 2.580 2.640 2.440 2.490 752,123 -0.05(-1.97%) Apr 10, 2024 2.340 2.600 2.250 2.540 1,317,161 +0.15(+6.28%) Apr 09, 2024 2.370 2.470 2.200 2.390 1,005,155 -0.03(-1.24%) Apr 08, 2024 2.630 2.720 2.370 2.420 1,262,035 -0.10(-3.97%) Apr 05, 2024 2.550 2.713 2.380 2.520 1,256,443 -0.05(-1.95%) Apr 04, 2024 2.790 2.850 2.495 2.570 3,073,432 -0.04(-1.53%) Apr 03, 2024 2.280 2.690 2.250 2.610 3,367,212 +0.39(+17.57%) Apr 02, 2024 1.980 2.260 1.960 2.220 1,761,244 +0.26(+13.27%) 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.