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
20th May 2026 (Wed) 2.37 2.42 2.355 2.41 10,759
19th May 2026 (Tue) 2.35 2.39 2.35 2.37 14,010
18th May 2026 (Mon) 2.35 2.39 2.32 2.34 9,087
15th May 2026 (Fri) 2.40 2.425 2.36 2.41 38,458
14th May 2026 (Thu) 2.42 2.43 2.35 2.40 18,410
13th May 2026 (Wed) 2.43 2.44 2.415 2.41 3,380
12th May 2026 (Tue) 2.48 2.50 2.39 2.43 9,488
11th May 2026 (Mon) 2.52 2.59 2.48 2.48 45,997
8th May 2026 (Fri) 2.46 2.52 2.45 2.51 18,738
7th May 2026 (Thu) 2.52 2.55 2.47 2.49 20,524
6th May 2026 (Wed) 2.39 2.535 2.345 2.49 57,403
5th May 2026 (Tue) 2.415 2.415 2.355 2.37 16,915
4th May 2026 (Mon) 2.425 2.45 2.41 2.42 9,695
1st May 2026 (Fri) 2.445 2.48 2.43 2.45 17,002
30th Apr 2026 (Thu) 2.44 2.46 2.43 2.44 10,464
29th Apr 2026 (Wed) 2.47 2.47 2.38 2.40 13,964
28th Apr 2026 (Tue) 2.52 2.545 2.51 2.51 16,049
27th Apr 2026 (Mon) 2.47 2.56 2.45 2.55 30,056
24th Apr 2026 (Fri) 2.40 2.49 2.36 2.47 48,461
23rd Apr 2026 (Thu) 2.665 2.665 2.38 2.40 46,037
22nd Apr 2026 (Wed) 2.42 2.62 2.41 2.58 115,947
21st Apr 2026 (Tue) 2.45 2.465 2.38 2.38 6,581
20th Apr 2026 (Mon) 2.42 2.49 2.42 2.47 23,741
17th Apr 2026 (Fri) 2.45 2.48 2.415 2.43 22,013
16th Apr 2026 (Thu) 2.48 2.48 2.40 2.41 9,536
15th Apr 2026 (Wed) 2.32 2.47 2.32 2.47 26,634
14th Apr 2026 (Tue) 2.37 2.37 2.325 2.34 24,272
13th Apr 2026 (Mon) 2.30 2.35 2.28 2.33 21,489
10th Apr 2026 (Fri) 2.30 2.35 2.29 2.33 14,524
9th Apr 2026 (Thu) 2.32 2.32 2.27 2.28 32,922
8th Apr 2026 (Wed) 2.34 2.37 2.295 2.32 58,400
7th Apr 2026 (Tue) 2.30 2.31 2.27 2.28 22,851
6th Apr 2026 (Mon) 2.325 2.38 2.32 2.32 26,709
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
FTSE 100 Latest
Value10,443.47
Change11.13