Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

High Tide Inc. (HITI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 2.22 2.34 2.22 2.31 30,637
2nd Apr 2026 (Thu) 2.22 2.34 2.22 2.31 30,637
1st Apr 2026 (Wed) 2.305 2.305 2.23 2.27 18,215
31st Mar 2026 (Tue) 2.25 2.295 2.21 2.29 19,694
30th Mar 2026 (Mon) 2.255 2.27 2.21 2.22 19,803
27th Mar 2026 (Fri) 2.32 2.325 2.25 2.26 51,108
26th Mar 2026 (Thu) 2.30 2.37 2.28 2.31 30,908
25th Mar 2026 (Wed) 2.30 2.335 2.285 2.31 20,966
24th Mar 2026 (Tue) 2.27 2.32 2.24 2.26 20,602
23rd Mar 2026 (Mon) 2.25 2.28 2.18 2.27 38,109
20th Mar 2026 (Fri) 2.27 2.315 2.185 2.24 63,553
19th Mar 2026 (Thu) 2.42 2.42 2.275 2.32 40,988
18th Mar 2026 (Wed) 2.70 2.70 2.415 2.45 97,865
17th Mar 2026 (Tue) 2.54 2.57 2.46 2.49 74,818
16th Mar 2026 (Mon) 2.47 2.49 2.44 2.49 13,301
13th Mar 2026 (Fri) 2.44 2.485 2.41 2.46 17,191
12th Mar 2026 (Thu) 2.465 2.47 2.43 2.43 12,185
11th Mar 2026 (Wed) 2.46 2.485 2.44 2.47 5,810
10th Mar 2026 (Tue) 2.46 2.51 2.46 2.47 14,222
9th Mar 2026 (Mon) 2.435 2.46 2.38 2.44 6,548
6th Mar 2026 (Fri) 2.45 2.48 2.44 2.48 16,671
5th Mar 2026 (Thu) 2.50 2.50 2.42 2.49 10,065
4th Mar 2026 (Wed) 2.49 2.50 2.455 2.47 31,298
3rd Mar 2026 (Tue) 2.46 2.55 2.42 2.50 56,625
2nd Mar 2026 (Mon) 2.52 2.535 2.475 2.52 39,509
27th Feb 2026 (Fri) 2.61 2.62 2.51 2.53 49,224
26th Feb 2026 (Thu) 2.59 2.635 2.58 2.62 38,822
25th Feb 2026 (Wed) 2.46 2.57 2.46 2.57 0
24th Feb 2026 (Tue) 2.46 2.56 2.46 2.56 0
23rd Feb 2026 (Mon) 2.46 2.55 2.42 2.46 49,632
20th Feb 2026 (Fri) 2.415 2.515 2.385 2.49 56,972
19th Feb 2026 (Thu) 2.345 2.40 2.33 2.40 26,898
18th Feb 2026 (Wed) 2.34 2.41 2.34 2.38 38,148
17th Feb 2026 (Tue) 2.30 2.42 2.30 2.37 31,243
16th Feb 2026 (Mon) 2.35 2.36 2.31 2.31 15,070
13th Feb 2026 (Fri) 2.35 2.36 2.31 2.31 15,070
12th Feb 2026 (Thu) 2.34 2.345 2.25 2.31 23,037
11th Feb 2026 (Wed) 2.39 2.39 2.31 2.33 21,856
10th Feb 2026 (Tue) 2.43 2.44 2.37 2.38 29,028
9th Feb 2026 (Mon) 2.375 2.495 2.37 2.42 34,842
6th Feb 2026 (Fri) 2.33 2.37 2.315 2.35 22,493
FTSE 100 Latest
Value10,436.29
Change71.50