Skip to main content
High Tide Inc. (HITI)
NASDAQ: HITI · Real-Time Price · USD
2.510
-0.100 (-3.83%)
At close: Dec 5, 2025, 4:00 PM EST
2.520
+0.010 (0.38%)
After-hours: Dec 5, 2025, 6:41 PM EST

High Tide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.592.612.512.512.51-3.83%303,010
Dec 4, 20252.652.652.572.612.61-1.88%493,975
Dec 3, 20252.652.692.632.662.660.76%255,535
Dec 2, 20252.632.712.592.642.640.76%433,635
Dec 1, 20252.592.672.562.622.620.38%568,171
Nov 28, 20252.682.682.602.612.61-1.88%200,022
Nov 26, 20252.582.682.582.662.663.10%436,198
Nov 25, 20252.532.592.472.582.582.79%799,330
Nov 24, 20252.602.652.512.512.51-4.20%864,370
Nov 21, 20252.622.742.522.622.62-590,361
Nov 20, 20252.682.732.622.622.62-3.32%401,503
Nov 19, 20252.722.762.662.712.71-0.73%442,487
Nov 18, 20252.612.742.612.732.733.80%399,452
Nov 17, 20252.702.762.602.632.63-2.59%594,053
Nov 14, 20252.792.822.702.702.70-5.92%828,562
Nov 13, 20252.952.952.852.872.87-3.04%291,789
Nov 12, 20253.003.032.942.962.96-1.00%340,083
Nov 11, 20252.993.012.962.992.99-0.33%276,976
Nov 10, 20253.023.072.953.003.001.35%433,554
Nov 7, 20252.852.982.832.962.962.07%472,088
Nov 6, 20253.003.022.882.902.90-3.65%544,736
Nov 5, 20253.003.062.993.013.010.33%239,563
Nov 4, 20253.043.072.953.003.00-2.60%515,485
Nov 3, 20253.103.103.053.083.08-0.96%342,971
Oct 31, 20253.043.123.043.113.111.63%231,650
Oct 30, 20253.063.133.053.063.06-1.29%323,125
Oct 29, 20253.203.203.083.103.10-1.90%395,950
Oct 28, 20253.193.273.163.163.16-2.77%257,022
Oct 27, 20253.323.323.153.253.25-2.11%894,404
Oct 24, 20253.383.503.263.323.326.07%1,023,301
Oct 23, 20253.113.143.033.133.130.64%622,900
Oct 22, 20253.253.293.073.113.11-6.33%604,135
Oct 21, 20253.323.333.253.323.32-0.30%375,949
Oct 20, 20253.363.383.323.333.33-169,323
Oct 17, 20253.433.433.293.333.33-3.20%363,554
Oct 16, 20253.573.603.433.443.44-3.37%387,977
Oct 15, 20253.513.583.443.563.562.89%417,881
Oct 14, 20253.323.523.263.463.462.67%569,543
Oct 13, 20253.413.443.263.373.37-1.75%667,960
Oct 10, 20253.633.633.383.433.43-4.46%899,582
Oct 9, 20253.643.803.533.593.590.28%1,185,478
Oct 8, 20253.623.663.533.583.58-0.56%330,206
Oct 7, 20253.533.663.533.603.600.28%593,186
Oct 6, 20253.563.613.513.593.590.56%522,790
Oct 3, 20253.603.663.533.573.57-0.83%351,997
Oct 2, 20253.643.683.503.603.60-0.28%535,688
Oct 1, 20253.633.683.603.613.61-0.55%561,049
Sep 30, 20253.733.733.563.633.63-3.46%546,196
Sep 29, 20253.773.893.663.763.766.21%1,498,655
Sep 26, 20253.753.773.533.543.54-5.09%512,544
Sep 25, 20253.743.913.703.733.73-3.62%750,724
Sep 24, 20253.643.923.613.873.877.50%997,651
Sep 23, 20253.643.683.583.603.60-1.37%685,885
Sep 22, 20253.783.783.583.653.65-3.69%1,250,238
Sep 19, 20253.964.063.713.793.79-4.77%1,203,319
Sep 18, 20253.573.983.533.983.9811.48%1,600,147
Sep 17, 20253.683.813.463.573.57-3.77%2,244,802
Sep 16, 20253.783.993.593.713.710.82%3,424,880
Sep 15, 20253.633.693.413.683.687.29%4,422,443
Sep 12, 20253.493.503.363.433.431.48%692,565
Sep 11, 20253.263.433.263.383.383.05%580,850
Sep 10, 20253.303.373.243.283.28-0.61%371,776
Sep 9, 20253.293.383.283.303.300.61%288,812
Sep 8, 20253.433.433.273.283.28-4.65%453,435
Sep 5, 20253.163.483.153.443.448.52%837,863
Sep 4, 20253.283.283.163.173.17-2.76%479,841
Sep 3, 20253.333.373.233.263.26-2.10%582,937
Sep 2, 20253.503.523.273.333.33-7.37%1,142,050
Aug 29, 20253.613.623.513.603.600.70%777,497
Aug 28, 20253.593.603.473.573.57-0.83%872,596
Aug 27, 20253.503.633.453.603.603.15%859,798
Aug 26, 20253.503.543.333.493.49-1,727,136
Aug 25, 20253.613.643.413.493.49-2.24%1,202,870
Aug 22, 20253.353.663.253.573.576.25%3,686,433
Aug 21, 20253.103.393.053.363.369.09%1,673,427
Aug 20, 20253.053.092.923.083.080.65%728,904
Aug 19, 20252.983.112.913.063.062.68%845,970
Aug 18, 20252.763.002.752.982.9812.03%1,808,844
Aug 15, 20252.552.702.552.662.664.31%1,050,521
Aug 14, 20252.552.602.492.552.553.66%1,227,293
Aug 13, 20252.322.482.292.462.464.24%602,506
Aug 12, 20252.442.472.322.362.36-1.26%506,402
Aug 11, 20252.312.412.252.392.3910.14%843,091
Aug 8, 20252.202.212.162.172.17-0.46%313,332
Aug 7, 20252.182.192.142.182.18-259,072
Aug 6, 20252.202.222.152.182.18-0.91%218,675
Aug 5, 20252.192.222.172.202.20-145,220
Aug 4, 20252.162.212.132.202.201.38%181,839
Aug 1, 20252.182.222.132.172.17-0.91%243,950
Jul 31, 20252.152.202.142.192.193.30%286,376
Jul 30, 20252.162.192.122.122.12-1.40%194,744
Jul 29, 20252.272.272.152.152.15-5.29%364,516
Jul 28, 20252.282.312.222.272.27-1.73%266,810
Jul 25, 20252.352.352.292.312.31-2.53%263,479
Jul 24, 20252.442.442.362.372.37-1.66%200,912
Jul 23, 20252.392.432.382.412.410.42%301,031
Jul 22, 20252.392.412.372.402.400.42%294,276
Jul 21, 20252.452.472.392.392.39-2.45%305,348
Jul 18, 20252.502.502.442.452.45-2.00%197,018
Jul 17, 20252.422.522.422.502.502.88%379,505