HITI

High Tide Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.06 -1.02% 5.80 20:00:00
Open Price Low Price High Price Close Price Prev Close
5.86 5.65 5.86 5.76 5.86
more quote information »

HITI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.216.275.125.69252,983-0.41-6.6%
1 Month6.587.985.126.79323,807-0.78-11.85%
3 Months7.237.985.126.36263,897-1.43-19.78%
6 Months8.208.925.126.89273,681-2.40-29.27%
1 Year9.909.905.126.96276,631-4.10-41.41%
3 Years9.909.905.126.96276,631-4.10-41.41%
5 Years9.909.905.126.96276,631-4.10-41.41%

HITI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 5.76 -0.10 -1.71% 5.86 5.86 5.65 164,362
Dec 07 2021 5.86 0.26 4.64% 5.60 5.93 5.60 120,006
Dec 06 2021 5.60 0.16 2.94% 5.32 5.64 5.12 331,202
Dec 03 2021 5.44 -0.39 -6.69% 5.84 5.86 5.42 338,472
Dec 02 2021 5.83 -0.13 -2.18% 5.88 5.9934 5.71 227,290
Dec 01 2021 5.96 -0.30 -4.79% 6.21 6.27 5.78 247,943
Nov 30 2021 6.26 0.02 0.32% 6.19 6.26 5.82 245,232
Nov 29 2021 6.24 -0.06 -0.95% 6.30 6.3399 5.95 203,292
Nov 26 2021 6.30 -0.34 -5.12% 6.59 6.59 6.15 142,498
Nov 24 2021 6.64 -0.05 -0.75% 6.65 6.79 6.57 101,740
Nov 23 2021 6.69 -0.05 -0.74% 6.56 6.73 6.4501 268,751
Nov 22 2021 6.74 0.66 10.86% 6.11 6.8499 5.85 459,079
Nov 19 2021 6.08 -0.08 -1.3% 6.16 6.43 6.06 144,342
Nov 18 2021 6.16 -0.72 -10.47% 6.71 6.72 6.16 428,609
Nov 17 2021 6.88 -0.65 -8.63% 7.30 7.54 6.81 410,419
Nov 16 2021 7.53 -0.30 -3.83% 7.68 7.68 7.22 410,375
Nov 15 2021 7.83 -0.02 -0.25% 7.92 7.98 7.40 530,745
Nov 12 2021 7.85 1.03 15.1% 6.85 7.97 6.83 1,193,385
Nov 11 2021 6.82 0.17 2.56% 6.52 6.86 6.5001 158,870
Nov 10 2021 6.65 0.07 1.06% 6.58 6.71 6.44 190,087
Nov 09 2021 6.58 0.14 2.17% 6.27 6.6244 6.26 148,808
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.