High Tide Inc. Common Shares (HITI) Historical Stock Data

2.51 ↑0.13 (5.46%)
As of Market Close on May 20th, 2022.

Historical Data

In the past 30 trading days, HITI is down -2.33% a day on average. There have been 8 days where High Tide Inc. Common Shares closed green and 22 days where HITI closed red.

DateOpenCloseChangeLowHighVolume
2022-05-202.442.51↑$0.07 (2.87%)2.382.54127.73K
2022-05-192.352.38↑$0.03 (1.28%)2.272.45115.86K
2022-05-182.702.32↓$0.38 (-14.07%)2.302.70214.47K
2022-05-172.322.68↑$0.36 (15.52%)2.302.81500.97K
2022-05-161.902.28↑$0.38 (20.00%)1.832.28456.58K
2022-05-132.021.80↓$0.22 (-10.89%)1.732.31853.23K
2022-05-122.142.00↓$0.14 (-6.54%)1.962.14314.29K
2022-05-112.442.16↓$0.28 (-11.48%)2.152.50249.46K
2022-05-102.702.44↓$0.26 (-9.63%)2.412.83198.90K
2022-05-092.952.67↓$0.28 (-9.49%)2.603.00154.97K
2022-05-063.212.97↓$0.24 (-7.48%)2.913.25202.99K
2022-05-053.463.23↓$0.23 (-6.65%)3.223.46134.97K
2022-05-043.553.50↓$0.05 (-1.41%)3.413.5862.26K
2022-05-033.603.50↓$0.10 (-2.78%)3.503.6544.97K
2022-05-023.523.60↑$0.08 (2.27%)3.503.6445.59K
2022-04-293.513.54↑$0.03 (0.85%)3.503.7166.75K
2022-04-283.543.50↓$0.04 (-1.13%)3.393.5687.57K
2022-04-273.603.48↓$0.12 (-3.33%)3.453.7594.97K
2022-04-263.733.57↓$0.16 (-4.29%)3.503.79108.29K
2022-04-253.843.73↓$0.11 (-2.86%)3.583.8579.52K
2022-04-223.903.74↓$0.16 (-4.10%)3.743.95116.65K
2022-04-214.053.93↓$0.12 (-2.96%)3.934.0642.55K
2022-04-204.093.96↓$0.13 (-3.18%)3.934.09121.63K
2022-04-194.003.96↓$0.04 (-1.00%)3.954.0364.76K
2022-04-184.053.94↓$0.11 (-2.72%)3.924.21125K
2022-04-144.104.00↓$0.10 (-2.44%)4.004.16122.54K
2022-04-134.054.10↑$0.05 (1.23%)4.054.1334.56K
2022-04-124.104.05↓$0.05 (-1.22%)4.054.2764.32K
2022-04-114.344.15↓$0.19 (-4.38%)4.064.35100.46K
2022-04-084.374.37↑$0.00 (0.00%)4.164.4778.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$HITI gonna come down hard today

0 Like Report