High Tide Inc (NQ: HITI )

3.470 +0.020 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 3.520 3.590 3.400 3.470 624,176 +0.02(+0.58%)
Dec 06, 2024 3.290 3.520 3.280 3.450 806,549 +0.16(+4.86%)
Dec 05, 2024 3.500 3.560 3.270 3.290 793,072 -0.19(-5.46%)
Dec 04, 2024 3.540 3.540 3.400 3.480 637,248 -0.05(-1.42%)
Dec 03, 2024 3.530 3.620 3.300 3.530 1,294,174 +0.05(+1.44%)
Dec 02, 2024 3.380 3.570 3.300 3.480 2,399,303 +0.22(+6.75%)
Nov 29, 2024 2.840 3.300 2.800 3.260 1,460,633 +0.40(+13.99%)
Nov 27, 2024 2.820 2.940 2.800 2.860 605,661 +0.06(+2.14%)
Nov 26, 2024 2.870 3.020 2.790 2.800 1,090,060 -0.11(-3.78%)
Nov 25, 2024 2.680 2.950 2.645 2.910 1,505,366 +0.26(+9.81%)
Nov 22, 2024 2.670 2.690 2.600 2.650 512,884 -0.02(-0.75%)
Nov 21, 2024 2.700 2.750 2.645 2.670 494,576 +0.01(+0.38%)
Nov 20, 2024 2.650 2.790 2.640 2.660 680,824 -0.01(-0.37%)
Nov 19, 2024 2.580 2.680 2.570 2.670 602,243 +0.10(+3.89%)
Nov 18, 2024 2.560 2.640 2.560 2.570 554,386 -0.03(-1.15%)
Nov 15, 2024 2.660 2.695 2.580 2.600 428,384 -0.06(-2.26%)
Nov 14, 2024 2.730 2.765 2.650 2.660 472,050 -0.07(-2.56%)
Nov 13, 2024 2.720 2.828 2.620 2.730 1,301,662 +0.04(+1.49%)
Nov 12, 2024 2.660 2.715 2.520 2.690 1,096,719 +0.04(+1.51%)
Nov 11, 2024 2.680 2.690 2.470 2.650 1,696,807 -0.10(-3.64%)
Nov 08, 2024 2.800 2.860 2.695 2.750 667,333 +0.03(+1.10%)
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%)
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.