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
28th Sep 2026 (Mon) 2.77 2.84 2.70 2.81 57,780
25th Sep 2026 (Fri) 2.70 2.805 2.69 2.79 67,853
24th Sep 2026 (Thu) 2.68 2.72 2.65 2.695 45,846
23rd Sep 2026 (Wed) 2.725 2.725 2.66 2.72 48,855
22nd Sep 2026 (Tue) 2.64 2.76 2.605 2.76 89,783
21st Sep 2026 (Mon) 2.57 2.65 2.57 2.63 17,110
18th Sep 2026 (Fri) 2.65 2.665 2.55 2.58 86,089
17th Sep 2026 (Thu) 2.67 2.695 2.64 2.65 27,130
16th Sep 2026 (Wed) 2.57 2.73 2.56 2.69 141,998
15th Sep 2026 (Tue) 2.60 2.62 2.48 2.54 112,429
14th Sep 2026 (Mon) 2.52 2.70 2.52 2.63 290,189
11th Sep 2026 (Fri) 2.535 2.535 2.49 2.53 40,599
10th Sep 2026 (Thu) 2.56 2.60 2.545 2.56 26,591
9th Sep 2026 (Wed) 2.67 2.67 2.57 2.57 37,556
8th Sep 2026 (Tue) 2.575 2.70 2.575 2.69 50,939
7th Sep 2026 (Mon) 2.515 2.57 2.51 2.565 46,026
4th Sep 2026 (Fri) 2.515 2.57 2.51 2.565 46,026
3rd Sep 2026 (Thu) 2.53 2.53 2.495 2.52 5,998
2nd Sep 2026 (Wed) 2.505 2.57 2.50 2.52 20,906
1st Sep 2026 (Tue) 2.50 2.52 2.46 2.48 55,356
31st Aug 2026 (Mon) 2.51 2.545 2.50 2.51 7,710
28th Aug 2026 (Fri) 2.55 2.55 2.485 2.51 10,724
27th Aug 2026 (Thu) 2.52 2.625 2.52 2.57 29,145
26th Aug 2026 (Wed) 2.56 2.565 2.51 2.52 46,998
25th Aug 2026 (Tue) 2.49 2.565 2.48 2.57 114,842
24th Aug 2026 (Mon) 2.43 2.50 2.42 2.46 10,921
21st Aug 2026 (Fri) 2.43 2.48 2.43 2.45 35,716
20th Aug 2026 (Thu) 2.47 2.47 2.415 2.45 26,092
19th Aug 2026 (Wed) 2.40 2.46 2.40 2.46 21,583
18th Aug 2026 (Tue) 2.35 2.40 2.315 2.40 45,097
17th Aug 2026 (Mon) 2.35 2.39 2.32 2.33 39,752
14th Aug 2026 (Fri) 2.32 2.37 2.32 2.35 39,718
13th Aug 2026 (Thu) 2.34 2.37 2.32 2.32 12,234
12th Aug 2026 (Wed) 2.33 2.355 2.31 2.33 9,365
11th Aug 2026 (Tue) 2.31 2.37 2.30 2.34 31,587
10th Aug 2026 (Mon) 2.275 2.33 2.25 2.30 19,934
7th Aug 2026 (Fri) 2.31 2.34 2.27 2.30 9,154
6th Aug 2026 (Thu) 2.28 2.335 2.26 2.29 7,722
5th Aug 2026 (Wed) 2.32 2.33 2.21 2.27 22,709
4th Aug 2026 (Tue) 2.25 2.41 2.23 2.25 17,430
3rd Aug 2026 (Mon) 2.14 2.15 2.13 2.15 2,077
31st Jul 2026 (Fri) 2.135 2.135 2.095 2.12 9,113
30th Jul 2026 (Thu) 2.07 2.14 2.06 2.14 18,176
29th Jul 2026 (Wed) 2.04 2.065 2.025 2.05 17,408
FTSE 100 Latest
Value10,736.54
Change51.66