Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
High Tide Inc
(NQ:
HITI
)
1.960
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024
1.850
1.870
1.800
1.820
471,427
-0.02(-1.09%)
Jul 31, 2024
1.880
1.885
1.820
1.840
377,778
+0.01(+0.55%)
Jul 30, 2024
1.860
1.890
1.815
1.830
298,525
-0.03(-1.61%)
Jul 29, 2024
1.880
1.920
1.840
1.860
169,602
-0.03(-1.59%)
Jul 26, 2024
1.860
1.915
1.860
1.890
225,987
+0.04(+2.16%)
Jul 25, 2024
1.880
1.890
1.810
1.850
273,404
-0.01(-0.54%)
Jul 24, 2024
1.940
1.950
1.850
1.860
330,863
-0.08(-4.12%)
Jul 23, 2024
1.940
1.950
1.910
1.940
269,980
+0.02(+1.04%)
Jul 22, 2024
1.860
1.940
1.840
1.920
388,671
+0.05(+2.67%)
Jul 19, 2024
1.840
1.940
1.840
1.870
255,690
+0.04(+2.19%)
Jul 18, 2024
1.870
1.920
1.830
1.830
461,233
-0.06(-3.17%)
Jul 17, 2024
1.950
1.950
1.840
1.890
686,171
-0.04(-2.07%)
Jul 16, 2024
1.980
1.980
1.900
1.930
692,648
-0.03(-1.53%)
Jul 15, 2024
2.030
2.050
1.923
1.960
930,832
-0.08(-3.92%)
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%)
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
.