High Tide, Inc. HITI
NASDAQ · United States · Retail Trade
$2.67-0.06 (-2.20%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.67 | -2.20% | $2.73 | $2.73 | $2.66 | 425.90K |
| 2026-09-30 | $2.73 | -2.50% | $2.71 | $2.80 | $2.67 | 1.24M |
| 2026-09-29 | $2.80 | -0.36% | $2.77 | $2.83 | $2.77 | 579.60K |
| 2026-09-28 | $2.81 | +0.72% | $2.76 | $2.85 | $2.70 | 838.80K |
| 2026-09-25 | $2.79 | +3.53% | $2.70 | $2.81 | $2.68 | 849.50K |
| 2026-09-24 | $2.69 | -0.92% | $2.68 | $2.72 | $2.65 | 522.00K |
| 2026-09-23 | $2.72 | -1.45% | $2.72 | $2.75 | $2.66 | 734.40K |
| 2026-09-22 | $2.76 | +4.94% | $2.65 | $2.76 | $2.60 | 910.30K |
| 2026-09-21 | $2.63 | +1.94% | $2.57 | $2.65 | $2.57 | 650.20K |
| 2026-09-18 | $2.58 | -2.64% | $2.64 | $2.67 | $2.55 | 1.13M |
| 2026-09-17 | $2.65 | -1.49% | $2.67 | $2.71 | $2.64 | 524.70K |
| 2026-09-16 | $2.69 | +5.91% | $2.59 | $2.73 | $2.56 | 1.88M |
| 2026-09-15 | $2.54 | -3.42% | $2.64 | $2.64 | $2.48 | 1.57M |
| 2026-09-14 | $2.63 | +3.95% | $2.53 | $2.70 | $2.52 | 3.94M |
| 2026-09-11 | $2.53 | -1.17% | $2.56 | $2.56 | $2.49 | 592.20K |
| 2026-09-10 | $2.56 | -0.39% | $2.57 | $2.61 | $2.55 | 439.50K |
| 2026-09-09 | $2.57 | -4.46% | $2.67 | $2.68 | $2.57 | 426.80K |
| 2026-09-08 | $2.69 | +4.87% | $2.57 | $2.70 | $2.56 | 839.70K |
| 2026-09-04 | $2.57 | +1.79% | $2.50 | $2.57 | $2.48 | 404.50K |
| 2026-09-03 | $2.52 | 0.00% | $2.54 | $2.55 | $2.49 | 218.20K |
| 2026-09-02 | $2.52 | +1.61% | $2.49 | $2.57 | $2.49 | 328.90K |
| 2026-09-01 | $2.48 | -1.20% | $2.50 | $2.51 | $2.45 | 483.00K |
| 2026-08-31 | $2.51 | 0.00% | $2.54 | $2.55 | $2.49 | 180.30K |
| 2026-08-28 | $2.51 | -2.33% | $2.57 | $2.57 | $2.48 | 334.50K |
| 2026-08-27 | $2.57 | +1.98% | $2.52 | $2.63 | $2.52 | 382.90K |
| 2026-08-26 | $2.52 | -1.95% | $2.57 | $2.57 | $2.51 | 564.40K |
| 2026-08-25 | $2.57 | +4.47% | $2.48 | $2.57 | $2.47 | 875.40K |
| 2026-08-24 | $2.46 | +0.41% | $2.45 | $2.51 | $2.41 | 433.00K |
| 2026-08-21 | $2.45 | 0.00% | $2.43 | $2.48 | $2.43 | 634.70K |
| 2026-08-20 | $2.45 | -0.41% | $2.46 | $2.48 | $2.41 | 868.90K |
| 2026-08-19 | $2.46 | +2.50% | $2.40 | $2.47 | $2.39 | 926.20K |
| 2026-08-18 | $2.40 | +3.00% | $2.32 | $2.40 | $2.31 | 617.80K |
| 2026-08-17 | $2.33 | -0.85% | $2.36 | $2.39 | $2.32 | 443.00K |
| 2026-08-14 | $2.35 | +1.29% | $2.33 | $2.37 | $2.31 | 475.50K |
| 2026-08-13 | $2.32 | -0.43% | $2.32 | $2.37 | $2.32 | 240.20K |
| 2026-08-12 | $2.33 | -0.43% | $2.33 | $2.36 | $2.31 | 237.60K |
| 2026-08-11 | $2.34 | +1.74% | $2.32 | $2.38 | $2.30 | 370.00K |
| 2026-08-10 | $2.30 | 0.00% | $2.28 | $2.33 | $2.25 | 534.70K |
| 2026-08-07 | $2.30 | +0.44% | $2.29 | $2.35 | $2.27 | 323.90K |
| 2026-08-06 | $2.29 | +0.88% | $2.25 | $2.34 | $2.25 | 209.10K |
| 2026-08-05 | $2.27 | +0.89% | $2.31 | $2.33 | $2.21 | 343.10K |
| 2026-08-04 | $2.25 | +4.65% | $2.26 | $2.41 | $2.23 | 774.90K |
| 2026-08-03 | $2.15 | +1.42% | $2.12 | $2.15 | $2.12 | 165.70K |
| 2026-07-31 | $2.12 | -0.93% | $2.14 | $2.14 | $2.09 | 111.70K |
| 2026-07-30 | $2.14 | +4.39% | $2.05 | $2.14 | $2.05 | 319.50K |
| 2026-07-29 | $2.05 | -0.49% | $2.07 | $2.07 | $2.02 | 197.20K |
| 2026-07-28 | $2.06 | -3.29% | $2.15 | $2.15 | $2.04 | 630.60K |
| 2026-07-27 | $2.13 | -0.93% | $2.15 | $2.20 | $2.13 | 347.70K |
| 2026-07-24 | $2.15 | 0.00% | $2.15 | $2.17 | $2.13 | 179.00K |
| 2026-07-23 | $2.15 | 0.00% | $2.15 | $2.17 | $2.14 | 169.80K |
| 2026-07-22 | $2.15 | -2.27% | $2.23 | $2.26 | $2.14 | 190.50K |
| 2026-07-21 | $2.20 | +1.85% | $2.16 | $2.22 | $2.15 | 367.40K |
| 2026-07-20 | $2.16 | -3.57% | $2.23 | $2.28 | $2.16 | 334.10K |
| 2026-07-17 | $2.24 | +5.16% | $2.12 | $2.26 | $2.09 | 611.70K |
| 2026-07-16 | $2.13 | -1.84% | $2.17 | $2.17 | $2.11 | 563.60K |
| 2026-07-15 | $2.17 | +0.46% | $2.15 | $2.21 | $2.15 | 254.50K |
| 2026-07-14 | $2.16 | -0.92% | $2.19 | $2.20 | $2.13 | 514.50K |
| 2026-07-13 | $2.18 | -1.36% | $2.23 | $2.23 | $2.18 | 218.00K |
| 2026-07-10 | $2.21 | 0.00% | $2.22 | $2.22 | $2.19 | 170.90K |
| 2026-07-09 | $2.21 | -0.90% | $2.23 | $2.23 | $2.21 | 126.50K |
| 2026-07-08 | $2.23 | -0.45% | $2.23 | $2.24 | $2.20 | 259.80K |
| 2026-07-07 | $2.24 | -1.32% | $2.25 | $2.27 | $2.20 | 276.30K |
| 2026-07-06 | $2.27 | -1.30% | $2.27 | $2.31 | $2.25 | 302.60K |
| 2026-07-02 | $2.30 | -1.29% | $2.32 | $2.37 | $2.28 | 391.10K |
| 2026-07-01 | $2.33 | +2.19% | $2.26 | $2.37 | $2.26 | 350.70K |
| 2026-06-30 | $2.28 | 0.00% | $2.27 | $2.30 | $2.26 | 203.20K |
| 2026-06-29 | $2.28 | +1.79% | $2.26 | $2.31 | $2.26 | 287.20K |
| 2026-06-26 | $2.24 | +1.82% | $2.19 | $2.29 | $2.19 | 438.30K |
| 2026-06-25 | $2.20 | -0.45% | $2.21 | $2.23 | $2.18 | 901.80K |
| 2026-06-24 | $2.21 | -0.45% | $2.22 | $2.26 | $2.21 | 641.50K |
| 2026-06-23 | $2.22 | -3.06% | $2.28 | $2.29 | $2.21 | 487.80K |
| 2026-06-22 | $2.29 | -0.87% | $2.34 | $2.37 | $2.29 | 805.30K |
| 2026-06-18 | $2.31 | -2.53% | $2.37 | $2.39 | $2.30 | 612.30K |
| 2026-06-17 | $2.37 | -5.95% | $2.51 | $2.52 | $2.36 | 1.45M |
| 2026-06-16 | $2.52 | +12.00% | $2.59 | $2.65 | $2.47 | 7.64M |
| 2026-06-15 | $2.25 | -2.60% | $2.34 | $2.36 | $2.24 | 4.68M |
| 2026-06-12 | $2.31 | -0.86% | $2.32 | $2.35 | $2.29 | 295.70K |
| 2026-06-11 | $2.33 | +1.75% | $2.30 | $2.34 | $2.28 | 454.80K |
| 2026-06-10 | $2.29 | -1.72% | $2.35 | $2.37 | $2.29 | 225.30K |
| 2026-06-09 | $2.33 | +0.43% | $2.32 | $2.39 | $2.31 | 305.70K |
| 2026-06-08 | $2.32 | +1.31% | $2.30 | $2.38 | $2.30 | 241.60K |
| 2026-06-05 | $2.29 | -3.78% | $2.39 | $2.40 | $2.29 | 376.00K |
| 2026-06-04 | $2.38 | +2.59% | $2.32 | $2.43 | $2.32 | 336.60K |
| 2026-06-03 | $2.32 | -2.93% | $2.39 | $2.39 | $2.32 | 338.30K |
| 2026-06-02 | $2.39 | -1.65% | $2.42 | $2.44 | $2.37 | 362.30K |
| 2026-06-01 | $2.43 | -0.82% | $2.47 | $2.48 | $2.43 | 314.80K |
| 2026-05-29 | $2.45 | -2.00% | $2.49 | $2.52 | $2.45 | 412.40K |
| 2026-05-28 | $2.50 | +4.60% | $2.39 | $2.55 | $2.36 | 798.80K |
| 2026-05-27 | $2.39 | +1.27% | $2.36 | $2.41 | $2.34 | 465.40K |
| 2026-05-26 | $2.36 | -1.26% | $2.40 | $2.41 | $2.35 | 227.00K |