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
10th Jul 2026 (Fri) 2.205 2.22 2.19 2.21 7,810
9th Jul 2026 (Thu) 2.225 2.23 2.21 2.21 4,266
8th Jul 2026 (Wed) 2.23 2.235 2.21 2.23 12,700
7th Jul 2026 (Tue) 2.27 2.27 2.21 2.24 5,853
6th Jul 2026 (Mon) 2.29 2.295 2.25 2.27 24,537
3rd Jul 2026 (Fri) 2.30 2.30 2.30 2.30 0
2nd Jul 2026 (Thu) 2.30 2.37 2.275 2.30 23,045
1st Jul 2026 (Wed) 2.28 2.37 2.28 2.33 18,387
30th Jun 2026 (Tue) 2.27 2.30 2.26 2.28 26,440
29th Jun 2026 (Mon) 2.28 2.30 2.265 2.28 11,107
26th Jun 2026 (Fri) 2.20 2.28 2.20 2.24 7,872
25th Jun 2026 (Thu) 2.22 2.23 2.18 2.20 12,736
24th Jun 2026 (Wed) 2.22 2.255 2.21 2.21 15,066
23rd Jun 2026 (Tue) 2.265 2.29 2.22 2.22 27,753
22nd Jun 2026 (Mon) 2.34 2.37 2.29 2.29 53,196
19th Jun 2026 (Fri) 2.36 2.39 2.305 2.31 22,438
18th Jun 2026 (Thu) 2.36 2.39 2.305 2.31 22,438
17th Jun 2026 (Wed) 2.48 2.48 2.36 2.37 71,432
16th Jun 2026 (Tue) 2.56 2.65 2.48 2.52 559,949
15th Jun 2026 (Mon) 2.35 2.35 2.24 2.25 390,018
12th Jun 2026 (Fri) 2.335 2.335 2.30 2.31 8,992
11th Jun 2026 (Thu) 2.30 2.34 2.285 2.33 6,390
10th Jun 2026 (Wed) 2.365 2.365 2.29 2.29 10,638
9th Jun 2026 (Tue) 2.34 2.39 2.315 2.33 8,164
8th Jun 2026 (Mon) 2.33 2.38 2.325 2.32 16,742
5th Jun 2026 (Fri) 2.395 2.40 2.285 2.29 8,202
4th Jun 2026 (Thu) 2.335 2.425 2.335 2.38 17,929
3rd Jun 2026 (Wed) 2.37 2.375 2.32 2.32 14,896
2nd Jun 2026 (Tue) 2.42 2.425 2.37 2.39 23,123
1st Jun 2026 (Mon) 2.455 2.46 2.43 2.43 6,910
29th May 2026 (Fri) 2.50 2.51 2.455 2.45 28,244
28th May 2026 (Thu) 2.385 2.545 2.37 2.50 71,717
27th May 2026 (Wed) 2.355 2.41 2.34 2.39 26,706
26th May 2026 (Tue) 2.40 2.40 2.36 2.36 10,453
25th May 2026 (Mon) 2.45 2.465 2.375 2.39 8,583
22nd May 2026 (Fri) 2.45 2.465 2.375 2.39 8,583
21st May 2026 (Thu) 2.405 2.45 2.39 2.44 13,798
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
FTSE 100 Latest
Value10,497.29
Change24.84