1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. High Tide Inc (HITI)
  7. Historical

HITI

High Tide Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
High Tide Inc HITI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.15 2.65% 5.80 19:20:35
Open Price Low Price High Price Close Price Prev Close
5.66 5.65 5.89 5.80 5.65
more quote information »

HITI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week5.985.985.505.70162,623-0.18-3.01%
1 Month6.426.615.506.03175,396-0.62-9.66%
3 Months6.167.7995.506.67200,232-0.36-5.84%
6 Months9.909.905.507.19267,844-4.10-41.41%
1 Year9.909.905.507.19267,844-4.10-41.41%
3 Years9.909.905.507.19267,844-4.10-41.41%
5 Years9.909.905.507.19267,844-4.10-41.41%

HITI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 5.80 0.15 2.65% 5.66 5.89 5.65 287,011
Oct 15 2021 5.65 -0.02 -0.35% 5.75 5.76 5.50 219,916
Oct 14 2021 5.67 -0.05 -0.87% 5.75 5.86 5.66 168,484
Oct 13 2021 5.72 -0.05 -0.87% 5.77 5.8699 5.65 88,979
Oct 12 2021 5.77 0.06 1.05% 5.79 5.92 5.645 186,068
Oct 11 2021 5.71 -0.27 -4.52% 5.98 5.98 5.6832 149,668
Oct 08 2021 5.98 -0.03 -0.5% 6.00 6.14 5.90 106,153
Oct 07 2021 6.01 0.35 6.18% 5.75 6.05 5.70 233,131
Oct 06 2021 5.66 -0.24 -4.07% 5.76 5.85 5.57 215,631
Oct 05 2021 5.90 -0.12 -1.99% 6.00 6.04 5.75 316,550
Oct 04 2021 6.02 -0.12 -1.95% 6.07 6.225 5.89 251,490
Oct 01 2021 6.14 -0.11 -1.76% 6.23 6.23 6.05 95,510
Sep 30 2021 6.25 0.12 1.96% 6.15 6.25 6.05 146,367
Sep 29 2021 6.13 -0.12 -1.92% 6.36 6.36 6.10 151,407
Sep 28 2021 6.25 -0.24 -3.7% 6.41 6.49 6.23 205,550
Sep 27 2021 6.49 0.03 0.46% 6.39 6.6099 6.37 126,942
Sep 24 2021 6.46 -0.02 -0.31% 6.45 6.5426 6.3474 118,462
Sep 23 2021 6.48 0.13 2.05% 6.40 6.51 6.35 157,063
Sep 22 2021 6.35 0.10 1.6% 6.29 6.4735 6.2141 174,552
Sep 21 2021 6.25 0.04 0.64% 6.30 6.44 6.18 133,215
Sep 20 2021 6.21 -0.51 -7.59% 6.42 6.61 6.20 262,789
See More Historical Prices »


Your Recent History
NASDAQ
HITI
High Tide
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.