Skip to main content
High Tide Inc. (HITI)
NASDAQ: HITI · Real-Time Price · USD
2.240
+0.040 (1.82%)
At close: Jun 26, 2026, 4:00 PM EDT
2.287
+0.047 (2.12%)
After-hours: Jun 26, 2026, 7:43 PM EDT

High Tide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.192.292.192.242.241.82%431,157
Jun 25, 20262.212.232.182.202.20-0.45%900,636
Jun 24, 20262.222.262.212.212.21-0.45%640,737
Jun 23, 20262.282.292.222.222.22-3.06%487,801
Jun 22, 20262.342.372.292.292.29-0.87%805,272
Jun 18, 20262.372.392.302.312.31-2.53%612,252
Jun 17, 20262.512.522.362.372.37-5.95%1,450,976
Jun 16, 20262.592.652.472.522.5212.00%7,643,087
Jun 15, 20262.342.362.242.252.25-2.60%4,682,589
Jun 12, 20262.322.352.292.312.31-0.86%295,851
Jun 11, 20262.302.342.282.332.331.75%454,824
Jun 10, 20262.352.372.292.292.29-1.72%225,288
Jun 9, 20262.322.402.312.332.330.43%305,692
Jun 8, 20262.302.382.302.322.321.31%241,869
Jun 5, 20262.392.412.292.292.29-3.78%375,965
Jun 4, 20262.322.432.322.382.382.59%336,602
Jun 3, 20262.392.392.322.322.32-2.93%338,351
Jun 2, 20262.422.442.372.392.39-1.65%362,336
Jun 1, 20262.472.482.432.432.43-0.82%314,802
May 29, 20262.492.522.452.452.45-2.00%412,900
May 28, 20262.392.552.362.502.504.60%801,854
May 27, 20262.362.412.342.392.391.27%465,420
May 26, 20262.402.412.352.362.36-1.26%226,971
May 22, 20262.452.472.372.392.39-2.05%279,227
May 21, 20262.402.452.382.442.441.24%202,478
May 20, 20262.372.432.352.412.411.69%211,323
May 19, 20262.322.402.322.372.371.28%230,344
May 18, 20262.392.402.322.342.34-2.90%282,641
May 15, 20262.382.432.362.412.410.42%509,875
May 14, 20262.422.432.352.402.40-0.41%344,591
May 13, 20262.402.452.402.412.41-0.82%145,636
May 12, 20262.492.502.392.432.43-2.02%499,363
May 11, 20262.532.592.482.482.48-1.20%489,926
May 8, 20262.492.532.442.512.510.80%278,220
May 7, 20262.502.562.472.492.49-388,106
May 6, 20262.372.542.342.492.495.06%580,529
May 5, 20262.412.432.352.372.37-2.07%266,598
May 4, 20262.442.462.402.422.42-1.22%343,738
May 1, 20262.432.492.422.452.450.41%334,565
Apr 30, 20262.442.472.412.442.441.67%219,783
Apr 29, 20262.482.482.382.402.40-4.38%450,998
Apr 28, 20262.532.552.512.512.51-1.57%285,129
Apr 27, 20262.482.572.452.552.553.24%552,753
Apr 24, 20262.422.492.362.472.472.92%541,162
Apr 23, 20262.672.672.382.402.40-6.98%1,072,471
Apr 22, 20262.382.632.382.582.588.40%1,110,434
Apr 21, 20262.462.502.382.382.38-3.64%282,837
Apr 20, 20262.422.502.422.472.471.65%377,956
Apr 17, 20262.422.482.412.432.430.83%365,350
Apr 16, 20262.502.512.402.412.41-2.43%269,388
Apr 15, 20262.322.482.322.472.475.56%438,334
Apr 14, 20262.352.372.322.342.340.43%262,831
Apr 13, 20262.282.352.282.332.33-298,676
Apr 10, 20262.302.352.292.332.332.19%358,253
Apr 9, 20262.302.322.272.282.28-1.72%348,734
Apr 8, 20262.342.372.292.322.321.75%437,300
Apr 7, 20262.302.332.262.282.28-1.72%327,410
Apr 6, 20262.312.392.312.322.320.43%311,203
Apr 2, 20262.222.342.222.312.311.76%347,538
Apr 1, 20262.292.322.232.272.27-0.87%276,883
Mar 31, 20262.222.302.212.292.293.15%324,500
Mar 30, 20262.252.282.212.222.22-1.77%464,708
Mar 27, 20262.282.332.252.262.26-2.16%618,919
Mar 26, 20262.302.372.282.312.31-724,021
Mar 25, 20262.262.342.262.312.312.21%391,362
Mar 24, 20262.272.322.242.262.26-0.44%290,384
Mar 23, 20262.282.282.182.272.271.34%506,427
Mar 20, 20262.302.322.182.242.24-3.45%832,550
Mar 19, 20262.412.442.272.322.32-5.31%868,403
Mar 18, 20262.702.702.412.452.45-1.61%1,209,460
Mar 17, 20262.502.572.462.492.49-1,019,884
Mar 16, 20262.472.492.442.492.491.22%256,672
Mar 13, 20262.402.492.402.462.461.23%316,454
Mar 12, 20262.462.482.432.432.43-1.62%196,874
Mar 11, 20262.462.492.442.472.47-129,302
Mar 10, 20262.432.522.432.472.471.23%258,207
Mar 9, 20262.432.472.382.442.44-1.61%356,322
Mar 6, 20262.452.482.432.482.48-0.40%297,608
Mar 5, 20262.472.502.422.492.490.81%322,173
Mar 4, 20262.512.522.462.472.47-1.20%488,329
Mar 3, 20262.462.562.412.502.50-0.79%699,142
Mar 2, 20262.522.542.472.522.52-0.40%632,621
Feb 27, 20262.602.622.512.532.53-3.44%718,039
Feb 26, 20262.592.642.552.622.621.95%448,649
Feb 25, 20262.562.622.562.572.570.39%244,870
Feb 24, 20262.492.612.422.562.564.07%717,357
Feb 23, 20262.472.562.422.462.46-1.20%607,844
Feb 20, 20262.372.522.372.492.493.75%538,154
Feb 19, 20262.322.402.322.402.400.84%310,505
Feb 18, 20262.332.412.332.382.380.42%505,146
Feb 17, 20262.302.432.282.372.372.60%450,506
Feb 13, 20262.322.362.312.312.31-243,709
Feb 12, 20262.342.352.242.312.31-0.86%295,043
Feb 11, 20262.382.392.312.332.33-2.10%391,344
Feb 10, 20262.412.452.362.382.38-1.65%323,911
Feb 9, 20262.332.502.332.422.422.98%455,624
Feb 6, 20262.272.382.272.352.353.52%389,506
Feb 5, 20262.312.382.272.272.27-2.58%680,871
Feb 4, 20262.232.342.222.332.333.10%546,810
Feb 3, 20262.242.302.192.262.260.44%820,705