High Tide Inc (HITI) Historical Stock Data

2.80 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HITI is down -0.48% a day on average. There have been 16 days where High Tide Inc closed green and 14 days where HITI closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-23	2.79	2.80	↑$0.01 (0.36%)	2.75	2.87	762K
2025-12-22	2.79	2.80	↑$0.01 (0.36%)	2.65	2.81	820.80K
2025-12-19	2.90	2.77	↓$0.13 (-4.48%)	2.72	2.95	1.04M
2025-12-18	2.78	2.79	↑$0.01 (0.36%)	2.75	3.01	2.08M
2025-12-17	2.99	2.76	↓$0.23 (-7.69%)	2.75	3.01	1.19M
2025-12-16	2.71	2.89	↑$0.18 (6.64%)	2.71	2.97	1.10M
2025-12-15	2.94	2.73	↓$0.21 (-7.14%)	2.71	2.95	1.23M
2025-12-12	2.84	2.92	↑$0.08 (2.82%)	2.76	2.98	2M
2025-12-11	2.51	2.63	↑$0.12 (4.78%)	2.49	2.68	653.16K
2025-12-10	2.48	2.51	↑$0.03 (1.21%)	2.48	2.55	294.06K
2025-12-09	2.47	2.50	↑$0.03 (1.21%)	2.47	2.55	232.10K
2025-12-08	2.51	2.48	↓$0.03 (-1.20%)	2.47	2.54	323.65K
2025-12-05	2.59	2.51	↓$0.08 (-3.09%)	2.51	2.61	315.45K
2025-12-04	2.65	2.61	↓$0.04 (-1.51%)	2.57	2.65	493.98K
2025-12-03	2.65	2.66	↑$0.01 (0.38%)	2.63	2.69	255.74K
2025-12-02	2.63	2.64	↑$0.01 (0.38%)	2.59	2.71	436.85K
2025-12-01	2.59	2.62	↑$0.03 (1.16%)	2.56	2.67	570.95K
2025-11-28	2.68	2.61	↓$0.07 (-2.61%)	2.60	2.68	203.59K
2025-11-26	2.58	2.66	↑$0.08 (3.10%)	2.58	2.68	438.67K
2025-11-25	2.53	2.58	↑$0.05 (1.98%)	2.47	2.59	803.69K
2025-11-24	2.60	2.51	↓$0.09 (-3.46%)	2.51	2.65	871.02K
2025-11-21	2.62	2.62	↑$0.00 (0.00%)	2.52	2.74	591.73K
2025-11-20	2.68	2.62	↓$0.06 (-2.24%)	2.62	2.73	401.50K
2025-11-19	2.72	2.71	↓$0.01 (-0.37%)	2.66	2.76	442.49K
2025-11-18	2.61	2.73	↑$0.12 (4.60%)	2.61	2.74	399.30K
2025-11-17	2.70	2.63	↓$0.07 (-2.59%)	2.60	2.76	594.05K
2025-11-14	2.79	2.70	↓$0.09 (-3.23%)	2.70	2.82	828.56K
2025-11-13	2.95	2.87	↓$0.08 (-2.71%)	2.85	2.95	291.79K
2025-11-12	3.00	2.96	↓$0.04 (-1.33%)	2.94	3.03	339.98K
2025-11-11	2.99	2.99	↑$0.00 (0.00%)	2.96	3.01	276.88K