High Tide Inc. (HITI)
NASDAQ: HITI
· Real-Time Price · USD
3.06
0.08 (2.68%)
At close: Aug 19, 2025, 3:59 PM
3.06
-0.16%
After-hours: Aug 19, 2025, 06:56 PM EDT
HITI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.76 | 3.00 | 2.75 | 2.98 | 2.98 | 12.03% | 1,804,812 |
| Aug 15, 2025 | 2.55 | 2.70 | 2.55 | 2.66 | 2.66 | 4.31% | 1,050,521 |
| Aug 14, 2025 | 2.55 | 2.60 | 2.49 | 2.55 | 2.55 | 3.66% | 1,227,300 |
| Aug 13, 2025 | 2.32 | 2.48 | 2.29 | 2.46 | 2.46 | 4.24% | 602,506 |
| Aug 12, 2025 | 2.44 | 2.47 | 2.32 | 2.36 | 2.36 | -1.26% | 506,402 |
| Aug 11, 2025 | 2.31 | 2.40 | 2.25 | 2.39 | 2.39 | 10.14% | 843,100 |
| Aug 8, 2025 | 2.20 | 2.21 | 2.16 | 2.17 | 2.17 | -0.46% | 313,332 |
| Aug 7, 2025 | 2.18 | 2.19 | 2.14 | 2.18 | 2.18 | 0.00% | 259,072 |
| Aug 6, 2025 | 2.20 | 2.22 | 2.15 | 2.18 | 2.18 | -0.91% | 218,700 |
| Aug 5, 2025 | 2.19 | 2.22 | 2.17 | 2.20 | 2.20 | 0.00% | 145,220 |
| Aug 4, 2025 | 2.16 | 2.21 | 2.13 | 2.20 | 2.20 | 1.38% | 181,839 |
| Aug 1, 2025 | 2.18 | 2.22 | 2.13 | 2.17 | 2.17 | -0.91% | 243,950 |
| Jul 31, 2025 | 2.15 | 2.20 | 2.13 | 2.19 | 2.19 | 3.30% | 286,400 |
| Jul 30, 2025 | 2.16 | 2.19 | 2.12 | 2.12 | 2.12 | -1.40% | 194,744 |
| Jul 29, 2025 | 2.27 | 2.27 | 2.15 | 2.15 | 2.15 | -5.29% | 364,516 |
| Jul 28, 2025 | 2.28 | 2.31 | 2.22 | 2.27 | 2.27 | -1.73% | 266,810 |
| Jul 25, 2025 | 2.35 | 2.35 | 2.29 | 2.31 | 2.31 | -2.53% | 263,500 |
| Jul 24, 2025 | 2.44 | 2.44 | 2.36 | 2.37 | 2.37 | -1.66% | 200,912 |
| Jul 23, 2025 | 2.39 | 2.43 | 2.38 | 2.41 | 2.41 | 0.42% | 301,031 |
| Jul 22, 2025 | 2.39 | 2.41 | 2.37 | 2.40 | 2.40 | 0.42% | 294,300 |