Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

High Tide Inc. - Common Shares (NQ:HITI)

2.250 +0.060 (+2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 2.200 2.260 2.180 2.250 237,036 +0.06(+2.74%)
May 29, 2025 2.220 2.240 2.171 2.190 275,788 -0.04(-1.79%)
May 28, 2025 2.270 2.310 2.230 2.230 342,102 -0.05(-2.19%)
May 27, 2025 2.280 2.350 2.280 2.280 190,057 +0.00(+0.00%)
May 23, 2025 2.300 2.340 2.260 2.280 269,040 -0.05(-2.15%)
May 22, 2025 2.300 2.360 2.260 2.330 245,905 +0.03(+1.30%)
May 21, 2025 2.340 2.385 2.290 2.300 242,096 -0.05(-2.13%)
May 20, 2025 2.360 2.400 2.340 2.350 258,734 +0.01(+0.43%)
May 19, 2025 2.340 2.380 2.315 2.340 176,931 -0.02(-0.85%)
May 16, 2025 2.310 2.410 2.310 2.360 525,817 +0.05(+2.16%)
May 15, 2025 2.300 2.360 2.275 2.310 635,233 -0.04(-1.70%)
May 14, 2025 2.280 2.370 2.280 2.350 342,476 +0.06(+2.62%)
May 13, 2025 2.370 2.395 2.280 2.290 327,449 -0.08(-3.38%)
May 12, 2025 2.390 2.460 2.365 2.370 418,530 -0.03(-1.25%)
May 09, 2025 2.380 2.410 2.370 2.400 181,918 +0.01(+0.42%)
May 08, 2025 2.430 2.450 2.380 2.390 177,023 +0.02(+0.84%)
May 07, 2025 2.380 2.385 2.370 2.370 112,398 +0.00(+0.00%)
May 06, 2025 2.330 2.400 2.330 2.370 355,105 +0.00(+0.00%)
May 05, 2025 2.375 2.400 2.340 2.370 339,962 -0.03(-1.25%)
May 02, 2025 2.390 2.430 2.390 2.400 219,908 +0.00(+0.00%)
May 01, 2025 2.390 2.420 2.360 2.400 612,932 -0.01(-0.41%)
Apr 30, 2025 2.340 2.435 2.340 2.410 317,630 -0.01(-0.41%)
Apr 29, 2025 2.380 2.420 2.330 2.420 227,933 +0.04(+1.68%)
Apr 28, 2025 2.390 2.430 2.360 2.380 537,441 -0.01(-0.42%)
Apr 25, 2025 2.400 2.410 2.380 2.390 293,725 +0.01(+0.42%)
Apr 24, 2025 2.350 2.410 2.340 2.380 443,599 +0.03(+1.28%)
Apr 23, 2025 2.290 2.380 2.290 2.350 244,639 +0.06(+2.62%)
Apr 22, 2025 2.290 2.340 2.245 2.290 312,344 -0.02(-0.87%)
Apr 21, 2025 2.300 2.370 2.270 2.310 547,805 +0.00(+0.00%)
Apr 17, 2025 2.250 2.330 2.240 2.310 457,544 +0.08(+3.59%)
Apr 16, 2025 2.200 2.360 2.180 2.230 1,345,578 +0.02(+0.90%)
Apr 15, 2025 2.040 2.220 2.040 2.210 823,228 +0.17(+8.33%)
Apr 14, 2025 2.030 2.060 2.013 2.040 369,746 +0.01(+0.49%)
Apr 11, 2025 2.000 2.060 1.970 2.030 447,127 +0.06(+3.05%)
Apr 10, 2025 1.880 1.990 1.860 1.970 889,933 +0.05(+2.60%)
Apr 09, 2025 1.680 1.925 1.660 1.920 850,988 +0.21(+12.28%)
Apr 08, 2025 1.740 1.800 1.670 1.710 740,671 -0.02(-1.16%)
Apr 07, 2025 1.660 1.760 1.640 1.730 624,018 -0.02(-1.14%)
Apr 04, 2025 1.810 1.810 1.690 1.750 803,657 -0.08(-4.37%)
Apr 03, 2025 1.900 1.900 1.820 1.830 375,624 -0.09(-4.69%)
Apr 02, 2025 1.980 1.985 1.915 1.920 281,968 -0.05(-2.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.