Skip to main content
High Tide Inc. (HITI)
NASDAQ: HITI · Real-Time Price · USD
2.440
-0.040 (-1.61%)
At close: Mar 9, 2026, 4:00 PM EDT
2.430
-0.010 (-0.41%)
After-hours: Mar 9, 2026, 7:29 PM EDT

High Tide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.432.472.382.442.44-1.61%350,815
Mar 6, 20262.452.482.432.482.48-0.40%292,218
Mar 5, 20262.472.502.422.492.490.81%319,556
Mar 4, 20262.512.522.462.472.47-1.20%485,345
Mar 3, 20262.462.562.412.502.50-0.79%696,534
Mar 2, 20262.522.542.472.522.52-0.40%632,507
Feb 27, 20262.602.622.512.532.53-3.44%711,709
Feb 26, 20262.592.642.552.622.621.95%443,588
Feb 25, 20262.562.622.562.572.570.39%240,069
Feb 24, 20262.492.612.422.562.564.07%713,697
Feb 23, 20262.472.562.422.462.46-1.20%602,844
Feb 20, 20262.372.522.372.492.493.75%533,254
Feb 19, 20262.322.402.322.402.400.84%308,195
Feb 18, 20262.332.412.332.382.380.42%502,367
Feb 17, 20262.302.432.282.372.372.60%445,549
Feb 13, 20262.322.362.312.312.31-240,642
Feb 12, 20262.342.352.242.312.31-0.86%287,833
Feb 11, 20262.382.392.312.332.33-2.10%387,422
Feb 10, 20262.412.452.362.382.38-1.65%319,809
Feb 9, 20262.332.502.332.422.422.98%452,039
Feb 6, 20262.272.382.272.352.353.52%384,380
Feb 5, 20262.312.382.272.272.27-2.58%671,710
Feb 4, 20262.232.342.222.332.333.10%542,616
Feb 3, 20262.242.302.192.262.260.44%810,561
Feb 2, 20262.252.342.232.252.250.90%612,845
Jan 30, 20262.392.422.222.232.23-8.23%1,188,503
Jan 29, 20262.452.492.402.432.43-2.02%802,218
Jan 28, 20262.472.522.462.482.480.40%488,433
Jan 27, 20262.502.542.472.472.47-1.20%332,533
Jan 26, 20262.562.572.492.502.50-1.57%461,747
Jan 23, 20262.542.622.542.542.54-2.68%494,129
Jan 22, 20262.592.722.592.612.610.77%332,114
Jan 21, 20262.612.632.542.592.591.57%477,877
Jan 20, 20262.502.652.502.552.55-586,732
Jan 16, 20262.502.602.502.552.551.59%270,394
Jan 15, 20262.572.592.452.512.51-3.09%469,964
Jan 14, 20262.682.682.582.592.59-3.36%288,443
Jan 13, 20262.702.732.642.682.68-1.11%212,734
Jan 12, 20262.662.752.622.712.711.88%292,463
Jan 9, 20262.752.772.662.662.66-0.75%207,699
Jan 8, 20262.672.712.652.682.68-226,340
Jan 7, 20262.672.722.672.682.68-0.37%311,911
Jan 6, 20262.772.792.682.692.69-2.18%269,637
Jan 5, 20262.802.882.752.752.75-1.79%323,589
Jan 2, 20262.662.862.662.802.805.66%619,878
Dec 31, 20252.622.682.612.652.651.15%394,112
Dec 30, 20252.682.712.622.622.62-2.60%424,511
Dec 29, 20252.762.812.652.692.69-3.24%492,727
Dec 26, 20252.792.872.742.782.78-1.42%218,612
Dec 24, 20252.802.882.772.822.820.71%248,798
Dec 23, 20252.792.872.752.802.80-761,887
Dec 22, 20252.792.812.652.802.801.08%819,104
Dec 19, 20252.902.952.722.772.77-0.72%975,428
Dec 18, 20252.783.012.752.792.791.09%2,076,260
Dec 17, 20252.993.012.752.762.76-4.50%1,194,202
Dec 16, 20252.712.972.712.892.895.86%1,104,551
Dec 15, 20252.942.952.712.732.73-6.51%1,232,898
Dec 12, 20252.842.982.762.922.9211.03%2,006,906
Dec 11, 20252.512.682.492.632.634.78%694,198
Dec 10, 20252.482.552.482.512.510.40%294,064
Dec 9, 20252.472.552.472.502.500.81%232,099
Dec 8, 20252.512.542.472.482.48-1.20%323,664
Dec 5, 20252.592.612.512.512.51-3.83%315,448
Dec 4, 20252.652.652.572.612.61-1.88%493,975
Dec 3, 20252.652.692.632.662.660.76%255,736
Dec 2, 20252.632.712.592.642.640.76%436,851
Dec 1, 20252.592.672.562.622.620.38%570,949
Nov 28, 20252.682.682.602.612.61-1.88%203,586
Nov 26, 20252.582.682.582.662.663.10%438,670
Nov 25, 20252.532.592.472.582.582.79%803,694
Nov 24, 20252.602.652.512.512.51-4.20%871,214
Nov 21, 20252.622.742.522.622.62-591,858
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