HITI

High Tide Historical Data

HITI Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 6.72 0.14 2.13% 6.62 6.84 6.26 422,217
Sep 16 2021 6.58 -0.31 -4.5% 6.80 6.83 6.51 314,485
Sep 15 2021 6.89 -0.41 -5.62% 7.23 7.24 6.76 522,999
Sep 14 2021 7.30 -0.40 -5.19% 7.67 7.69 7.25 277,565
Sep 13 2021 7.70 0.11 1.45% 7.70 7.799 7.52 282,602
Sep 10 2021 7.59 0.20 2.71% 7.40 7.60 7.28 189,960
Sep 09 2021 7.39 0.01 0.14% 7.51 7.54 7.32 152,690
Sep 08 2021 7.38 -0.11 -1.47% 7.39 7.47 7.31 120,510
Sep 07 2021 7.49 -0.12 -1.58% 7.66 7.67 7.39 215,342
Sep 06 2021 7.61 0.00 +0.00% 7.25 7.669 7.2305 0
Sep 03 2021 7.61 0.35 4.82% 7.25 7.669 7.2305 277,374
Sep 02 2021 7.26 -0.07 -0.95% 7.30 7.33 7.2027 153,681
Sep 01 2021 7.33 0.04 0.55% 7.21 7.3366 7.21 137,424
Aug 31 2021 7.29 0.13 1.82% 7.16 7.3181 7.16 155,537
Aug 30 2021 7.16 0.01 0.14% 7.04 7.19 7.04 185,848
Aug 27 2021 7.15 0.01 0.14% 7.15 7.25 7.07 136,679
Aug 26 2021 7.14 -0.21 -2.86% 7.35 7.46 7.07 136,183
Aug 25 2021 7.35 0.10 1.38% 7.25 7.436 7.20 137,523
Aug 24 2021 7.25 0.03 0.42% 7.32 7.32 7.13 107,931
Aug 23 2021 7.22 0.12 1.69% 7.20 7.24 7.08 133,618
Aug 20 2021 7.10 0.06 0.85% 7.01 7.23 6.91 147,464
Aug 19 2021 7.04 -0.13 -1.81% 7.05 7.12 6.9345 198,477
Aug 18 2021 7.17 -0.03 -0.42% 7.08 7.33 7.0483 193,592
Aug 17 2021 7.20 -0.09 -1.23% 7.14 7.24 7.06 200,100
Aug 16 2021 7.29 -0.02 -0.27% 7.31 7.38 7.04 305,257
Aug 13 2021 7.31 0.73 11.09% 6.49 7.39 6.49 657,559
Aug 12 2021 6.58 0.45 7.34% 6.08 6.64 6.06 225,563
Aug 11 2021 6.13 -0.11 -1.76% 6.24 6.24 6.02 145,869
Aug 10 2021 6.24 0.06 0.97% 6.18 6.2705 6.15 107,886
Aug 09 2021 6.18 -0.14 -2.22% 6.35 6.35 6.01 184,321
Aug 06 2021 6.32 -0.04 -0.63% 6.40 6.41 6.2632 82,384
Aug 05 2021 6.36 -0.05 -0.78% 6.35 6.468 6.25 105,167
Aug 04 2021 6.41 -0.02 -0.31% 6.40 6.48 6.28 117,222
Aug 03 2021 6.43 -0.31 -4.6% 6.75 6.75 6.35 182,880
Aug 02 2021 6.74 0.18 2.74% 6.64 6.82 6.56 181,389
Jul 30 2021 6.56 -0.04 -0.61% 6.56 6.58 6.36 209,103
Jul 29 2021 6.60 0.47 7.67% 6.28 6.76 6.20 244,643
Jul 28 2021 6.13 0.26 4.43% 5.90 6.24 5.90 234,932
Jul 27 2021 5.87 -0.26 -4.24% 6.14 6.14 5.81 227,189
Jul 26 2021 6.13 -0.11 -1.76% 6.16 6.20 6.00 294,584
Jul 23 2021 6.24 0.02 0.32% 6.20 6.24 6.02 187,821
Jul 22 2021 6.22 -0.27 -4.16% 6.48 6.49 6.16 146,003
Jul 21 2021 6.49 0.13 2.04% 6.37 6.60 6.30 181,988
Jul 20 2021 6.36 0.13 2.09% 6.23 6.40 6.10 283,817
Jul 19 2021 6.23 -0.37 -5.61% 6.43 6.60 6.10 381,652
Jul 16 2021 6.60 0.17 2.64% 6.46 6.69 6.32 273,491
Jul 15 2021 6.43 -0.43 -6.27% 6.81 6.90 6.05 708,463
Jul 14 2021 6.86 -0.22 -3.11% 7.05 7.13 6.81 440,021
Jul 13 2021 7.08 -0.06 -0.84% 7.10 7.20 7.01 328,318
Jul 12 2021 7.14 -0.16 -2.19% 7.29 7.30 7.00 239,957
Jul 09 2021 7.30 -0.02 -0.27% 7.46 7.46 7.1775 161,990
Jul 08 2021 7.32 0.09 1.24% 7.03 7.362 6.99 429,529
Jul 07 2021 7.23 -0.26 -3.47% 7.49 7.49 7.1604 399,739
Jul 06 2021 7.49 -0.13 -1.71% 7.79 7.79 7.40 290,948
Jul 05 2021 7.62 0.00 +0.00% 7.85 7.85 7.53 0
Jul 02 2021 7.62 -0.23 -2.93% 7.85 7.85 7.53 255,930
Jul 01 2021 7.85 -0.15 -1.88% 8.00 8.00 7.78 207,460
Jun 30 2021 8.00 -0.30 -3.61% 8.19 8.27 7.8543 411,535
Jun 29 2021 8.30 0.11 1.34% 8.92 8.92 8.10 997,824
Jun 28 2021 8.19 -0.14 -1.68% 8.43 8.48 8.0301 507,948
Jun 25 2021 8.33 0.26 3.22% 8.07 8.54 8.00 688,976
Jun 24 2021 8.07 -0.08 -0.98% 8.04 8.15 7.91 368,866
Jun 23 2021 8.15 0.21 2.64% 8.08 8.30 7.95 429,888
Jun 22 2021 7.94 0.46 6.15% 7.52 7.98 7.3701 450,331
Jun 21 2021 7.48 -0.02 -0.27% 7.49 7.60 7.30 284,736


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.