High Tide Inc (HITI) Historical Stock Data
2.03 ↑0.01 (0.50%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HITI is down -0.12% a day on average. There have been 12 days where High Tide Inc closed green and 18 days where HITI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2.00 | 2.03 | ↑$0.03 (1.50%) | 1.98 | 2.06 | 450.32K |
| 2024-04-24 | 2.17 | 2.02 | ↓$0.15 (-6.91%) | 1.99 | 2.17 | 0.91M |
| 2024-04-23 | 2.15 | 2.14 | ↓$0.01 (-0.47%) | 2.09 | 2.22 | 533.85K |
| 2024-04-22 | 2.25 | 2.15 | ↓$0.10 (-4.44%) | 2.04 | 2.27 | 813.50K |
| 2024-04-19 | 2.24 | 2.26 | ↑$0.02 (0.89%) | 2.17 | 2.31 | 733.47K |
| 2024-04-18 | 2.23 | 2.21 | ↓$0.02 (-0.90%) | 2.15 | 2.25 | 481.63K |
| 2024-04-17 | 2.26 | 2.24 | ↓$0.02 (-0.88%) | 2.14 | 2.26 | 0.91M |
| 2024-04-16 | 2.19 | 2.23 | ↑$0.04 (1.83%) | 2.11 | 2.29 | 566.12K |
| 2024-04-15 | 2.37 | 2.24 | ↓$0.13 (-5.49%) | 2.20 | 2.40 | 663.98K |
| 2024-04-12 | 2.52 | 2.26 | ↓$0.26 (-10.32%) | 2.22 | 2.52 | 1.18M |
| 2024-04-11 | 2.58 | 2.49 | ↓$0.09 (-3.49%) | 2.44 | 2.64 | 752.32K |
| 2024-04-10 | 2.34 | 2.54 | ↑$0.20 (8.55%) | 2.25 | 2.60 | 1.32M |
| 2024-04-09 | 2.37 | 2.39 | ↑$0.02 (0.84%) | 2.20 | 2.47 | 1.01M |
| 2024-04-08 | 2.63 | 2.42 | ↓$0.21 (-7.98%) | 2.37 | 2.72 | 1.26M |
| 2024-04-05 | 2.55 | 2.52 | ↓$0.03 (-1.18%) | 2.38 | 2.71 | 1.26M |
| 2024-04-04 | 2.79 | 2.57 | ↓$0.22 (-7.89%) | 2.50 | 2.85 | 3.07M |
| 2024-04-03 | 2.28 | 2.61 | ↑$0.33 (14.47%) | 2.25 | 2.69 | 3.37M |
| 2024-04-02 | 1.98 | 2.22 | ↑$0.24 (12.12%) | 1.96 | 2.26 | 1.76M |
| 2024-04-01 | 2.04 | 1.96 | ↓$0.08 (-3.92%) | 1.93 | 2.05 | 671.59K |
| 2024-03-28 | 2.10 | 2.03 | ↓$0.07 (-3.10%) | 1.98 | 2.27 | 1M |
| 2024-03-27 | 2.00 | 2.06 | ↑$0.06 (3.00%) | 1.97 | 2.08 | 846.91K |
| 2024-03-26 | 1.86 | 1.96 | ↑$0.10 (5.38%) | 1.83 | 1.98 | 537.40K |
| 2024-03-25 | 1.89 | 1.88 | ↓$0.01 (-0.53%) | 1.83 | 1.93 | 709.82K |
| 2024-03-22 | 1.76 | 1.84 | ↑$0.08 (4.55%) | 1.76 | 1.86 | 628.46K |
| 2024-03-21 | 1.79 | 1.78 | ↓$0.01 (-0.56%) | 1.74 | 1.79 | 166.73K |
| 2024-03-20 | 1.70 | 1.77 | ↑$0.07 (4.12%) | 1.70 | 1.79 | 366.92K |
| 2024-03-19 | 1.74 | 1.70 | ↓$0.04 (-2.30%) | 1.67 | 1.74 | 240.45K |
| 2024-03-18 | 1.80 | 1.72 | ↓$0.08 (-4.44%) | 1.71 | 1.82 | 735.80K |
| 2024-03-15 | 1.71 | 1.82 | ↑$0.11 (6.43%) | 1.66 | 1.84 | 1.13M |
| 2024-03-14 | 1.70 | 1.66 | ↓$0.04 (-2.35%) | 1.63 | 1.70 | 184.39K |
Create an account or log in to view more rows.
$HITI Let’s get it
$HITI unstoppable up wow
$HITI pump up the volume
$HITI rocket fuel tanks are full. Gonna shoot to the stars
$HITI Buy the dip
$HITI Chill out and chill some more. It's all temporary.
$HITI cup and handle!
$HITI Hold on to your Butts.
$HITI keep inchin
$HITI pumped for what this week will bring