Skip to main content
High Tide Inc. (HITI)
NASDAQ: HITI · Real-Time Price · USD
2.510
-0.040 (-1.57%)
At close: Apr 28, 2026, 4:00 PM EDT
2.460
-0.050 (-1.99%)
Pre-market: Apr 29, 2026, 8:10 AM EDT

High Tide Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.532.552.512.512.51-1.57%284,810
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
Feb 2, 20262.252.342.232.252.250.90%618,020
Jan 30, 20262.392.422.222.232.23-8.23%1,194,645
Jan 29, 20262.452.492.402.432.43-2.02%836,639
Jan 28, 20262.472.522.462.482.480.40%493,342
Jan 27, 20262.502.542.472.472.47-1.20%338,287
Jan 26, 20262.562.572.492.502.50-1.57%466,362
Jan 23, 20262.542.622.542.542.54-2.68%496,620
Jan 22, 20262.592.722.592.612.610.77%337,778
Jan 21, 20262.612.632.542.592.591.57%481,286
Jan 20, 20262.502.652.502.552.55-587,265
Jan 16, 20262.502.602.502.552.551.59%276,451
Jan 15, 20262.572.592.452.512.51-3.09%474,156
Jan 14, 20262.682.682.582.592.59-3.36%290,095
Jan 13, 20262.702.732.642.682.68-1.11%215,069
Jan 12, 20262.662.752.622.712.711.88%299,022
Jan 9, 20262.752.772.662.662.66-0.75%219,015
Jan 8, 20262.672.712.652.682.68-231,652
Jan 7, 20262.672.722.672.682.68-0.37%312,450
Jan 6, 20262.772.792.682.692.69-2.18%273,858
Jan 5, 20262.802.882.752.752.75-1.79%328,831
Jan 2, 20262.662.862.662.802.805.66%622,091
Dec 31, 20252.622.682.612.652.651.15%394,218
Dec 30, 20252.682.712.622.622.62-2.60%424,910
Dec 29, 20252.762.812.652.692.69-3.24%499,854
Dec 26, 20252.792.872.742.782.78-1.42%219,503
Dec 24, 20252.802.882.772.822.820.71%248,842
Dec 23, 20252.792.872.752.802.80-762,008
Dec 22, 20252.792.812.652.802.801.08%820,798
Dec 19, 20252.902.952.722.772.77-0.72%1,040,966
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