Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

High Tide Inc. - Common Shares (NQ:HITI)

3.395 +0.115 (+3.51%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 10, 2025 3.300 3.370 3.240 3.280 371,755 -0.02(-0.61%)
Sep 09, 2025 3.290 3.380 3.280 3.300 288,782 +0.02(+0.61%)
Sep 08, 2025 3.430 3.430 3.270 3.280 453,394 -0.16(-4.65%)
Sep 05, 2025 3.160 3.480 3.150 3.440 837,863 +0.27(+8.52%)
Sep 04, 2025 3.280 3.280 3.155 3.170 479,800 -0.09(-2.76%)
Sep 03, 2025 3.330 3.370 3.231 3.260 582,927 -0.07(-2.10%)
Sep 02, 2025 3.500 3.515 3.270 3.330 1,140,110 -0.27(-7.37%)
Aug 29, 2025 3.610 3.616 3.510 3.595 777,497 +0.03(+0.70%)
Aug 28, 2025 3.590 3.600 3.470 3.570 870,820 -0.03(-0.83%)
Aug 27, 2025 3.500 3.625 3.450 3.600 859,751 +0.11(+3.15%)
Aug 26, 2025 3.500 3.540 3.325 3.490 1,726,796 +0.00(+0.00%)
Aug 25, 2025 3.610 3.640 3.410 3.490 1,201,760 -0.08(-2.24%)
Aug 22, 2025 3.350 3.655 3.250 3.570 3,686,438 +0.21(+6.25%)
Aug 21, 2025 3.100 3.390 3.050 3.360 1,673,346 +0.28(+9.09%)
Aug 20, 2025 3.050 3.090 2.920 3.080 728,904 +0.02(+0.65%)
Aug 19, 2025 2.980 3.110 2.910 3.060 845,723 +0.08(+2.68%)
Aug 18, 2025 2.760 3.000 2.750 2.980 1,808,690 +0.32(+12.03%)
Aug 15, 2025 2.550 2.695 2.550 2.660 1,050,521 +0.11(+4.31%)
Aug 14, 2025 2.550 2.600 2.490 2.550 1,226,680 +0.09(+3.66%)
Aug 13, 2025 2.320 2.480 2.290 2.460 602,506 +0.10(+4.24%)
Aug 12, 2025 2.440 2.470 2.321 2.360 506,402 -0.03(-1.26%)
Aug 11, 2025 2.310 2.405 2.250 2.390 830,873 +0.22(+10.14%)
Aug 08, 2025 2.200 2.210 2.160 2.170 313,332 -0.01(-0.46%)
Aug 07, 2025 2.180 2.190 2.140 2.180 259,004 +0.00(+0.00%)
Aug 06, 2025 2.200 2.219 2.150 2.180 218,675 -0.02(-0.91%)
Aug 05, 2025 2.190 2.215 2.170 2.200 145,220 +0.00(+0.00%)
Aug 04, 2025 2.160 2.210 2.130 2.200 181,739 +0.03(+1.38%)
Aug 01, 2025 2.180 2.220 2.130 2.170 243,950 -0.02(-0.91%)
Jul 31, 2025 2.150 2.200 2.135 2.190 286,376 +0.07(+3.30%)
Jul 30, 2025 2.160 2.185 2.120 2.120 189,744 -0.03(-1.40%)
Jul 29, 2025 2.270 2.270 2.150 2.150 364,516 -0.12(-5.29%)
Jul 28, 2025 2.280 2.310 2.221 2.270 266,810 -0.04(-1.73%)
Jul 25, 2025 2.350 2.350 2.285 2.310 263,479 -0.06(-2.53%)
Jul 24, 2025 2.440 2.440 2.360 2.370 200,842 -0.04(-1.66%)
Jul 23, 2025 2.390 2.430 2.380 2.410 301,031 +0.01(+0.42%)
Jul 22, 2025 2.390 2.410 2.370 2.400 294,274 +0.01(+0.42%)
Jul 21, 2025 2.450 2.470 2.390 2.390 305,348 -0.06(-2.45%)
Jul 18, 2025 2.500 2.500 2.440 2.450 197,018 -0.05(-2.00%)
Jul 17, 2025 2.420 2.520 2.420 2.500 379,505 +0.07(+2.88%)
Jul 16, 2025 2.320 2.440 2.290 2.430 357,216 +0.11(+4.74%)
Jul 15, 2025 2.410 2.410 2.320 2.320 191,455 -0.08(-3.33%)
Jul 14, 2025 2.330 2.410 2.300 2.400 261,931 +0.05(+2.13%)
Jul 11, 2025 2.370 2.405 2.350 2.350 229,308 -0.04(-1.67%)
Jul 10, 2025 2.360 2.435 2.340 2.390 1,031,610 +0.05(+2.14%)
Jul 09, 2025 2.360 2.380 2.325 2.340 380,805 +0.00(+0.00%)
Jul 08, 2025 2.290 2.360 2.290 2.340 453,157 +0.03(+1.30%)
Jul 07, 2025 2.280 2.312 2.230 2.310 134,419 -0.01(-0.43%)
Jul 03, 2025 2.350 2.355 2.320 2.320 158,826 -0.02(-0.85%)
Jul 02, 2025 2.300 2.350 2.270 2.340 199,859 +0.04(+1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.