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
6th Feb 2026 (Fri) 2.33 2.37 2.315 2.35 22,493
5th Feb 2026 (Thu) 2.30 2.38 2.27 2.27 37,243
4th Feb 2026 (Wed) 2.25 2.34 2.225 2.33 20,756
3rd Feb 2026 (Tue) 2.27 2.29 2.195 2.26 35,103
2nd Feb 2026 (Mon) 2.29 2.33 2.23 2.25 40,428
30th Jan 2026 (Fri) 2.405 2.405 2.22 2.23 52,866
29th Jan 2026 (Thu) 2.46 2.485 2.40 2.43 61,031
28th Jan 2026 (Wed) 2.48 2.515 2.46 2.47 46,342
27th Jan 2026 (Tue) 2.495 2.505 2.47 2.47 24,208
26th Jan 2026 (Mon) 2.56 2.56 2.495 2.50 26,613
23rd Jan 2026 (Fri) 2.59 2.615 2.55 2.54 58,699
22nd Jan 2026 (Thu) 2.61 2.715 2.60 2.61 42,563
21st Jan 2026 (Wed) 2.60 2.62 2.545 2.59 28,355
20th Jan 2026 (Tue) 2.52 2.65 2.52 2.55 33,590
19th Jan 2026 (Mon) 2.51 2.59 2.51 2.55 11,213
16th Jan 2026 (Fri) 2.51 2.59 2.51 2.55 11,213
15th Jan 2026 (Thu) 2.58 2.585 2.46 2.51 25,346
14th Jan 2026 (Wed) 2.66 2.66 2.58 2.59 18,556
13th Jan 2026 (Tue) 2.71 2.71 2.64 2.71 14,111
12th Jan 2026 (Mon) 2.66 2.75 2.62 2.71 18,345
9th Jan 2026 (Fri) 2.765 2.765 2.66 2.66 22,037
8th Jan 2026 (Thu) 2.65 2.705 2.65 2.68 20,907
7th Jan 2026 (Wed) 2.695 2.71 2.67 2.68 24,879
6th Jan 2026 (Tue) 2.76 2.78 2.68 2.69 14,085
5th Jan 2026 (Mon) 2.80 2.88 2.755 2.75 17,829
2nd Jan 2026 (Fri) 2.68 2.86 2.68 2.80 44,476
1st Jan 2026 (Thu) 2.61 2.675 2.61 2.65 26,177
31st Dec 2025 (Wed) 2.61 2.675 2.61 2.65 26,177
30th Dec 2025 (Tue) 2.675 2.71 2.63 2.62 59,005
29th Dec 2025 (Mon) 2.78 2.805 2.66 2.69 56,572
26th Dec 2025 (Fri) 2.80 2.81 2.75 2.78 12,225
25th Dec 2025 (Thu) 2.80 2.87 2.77 2.82 25,089
24th Dec 2025 (Wed) 2.80 2.87 2.77 2.82 25,089
23rd Dec 2025 (Tue) 2.80 2.865 2.76 2.80 66,061
22nd Dec 2025 (Mon) 2.79 2.80 2.65 2.80 45,408
19th Dec 2025 (Fri) 2.90 2.95 2.715 2.77 70,836
18th Dec 2025 (Thu) 2.80 3.005 2.755 2.79 149,182
17th Dec 2025 (Wed) 2.99 3.005 2.75 2.76 54,421
16th Dec 2025 (Tue) 2.72 2.96 2.72 2.89 63,644
15th Dec 2025 (Mon) 2.93 2.93 2.715 2.73 109,458
12th Dec 2025 (Fri) 2.83 2.97 2.77 2.92 111,458
11th Dec 2025 (Thu) 2.51 2.67 2.51 2.63 71,491
10th Dec 2025 (Wed) 2.49 2.545 2.485 2.51 20,130
9th Dec 2025 (Tue) 2.51 2.545 2.50 2.50 10,069
8th Dec 2025 (Mon) 2.52 2.52 2.48 2.48 12,801
FTSE 100 Latest
Value10,369.75
Change60.53