Financial News

High Tide Inc. - Common Shares (NQ:HITI)

2.320 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 2.350 2.355 2.320 2.320 158,826 -0.02(-0.85%)
Jul 02, 2025 2.300 2.350 2.270 2.340 199,859 +0.04(+1.74%)
Jul 01, 2025 2.280 2.340 2.250 2.300 334,036 +0.00(+0.00%)
Jun 30, 2025 2.240 2.320 2.240 2.300 144,047 +0.04(+1.77%)
Jun 27, 2025 2.300 2.350 2.250 2.260 222,714 -0.04(-1.74%)
Jun 26, 2025 2.180 2.310 2.180 2.300 205,677 +0.10(+4.55%)
Jun 25, 2025 2.200 2.210 2.180 2.200 194,915 +0.01(+0.46%)
Jun 24, 2025 2.150 2.210 2.150 2.190 273,587 +0.03(+1.39%)
Jun 23, 2025 2.210 2.220 2.140 2.160 315,601 -0.06(-2.70%)
Jun 20, 2025 2.200 2.230 2.150 2.220 342,543 +0.02(+0.91%)
Jun 18, 2025 2.250 2.262 2.185 2.200 406,986 -0.05(-2.22%)
Jun 17, 2025 2.190 2.350 2.100 2.250 672,346 +0.03(+1.35%)
Jun 16, 2025 2.300 2.320 2.200 2.220 539,706 -0.06(-2.63%)
Jun 13, 2025 2.310 2.330 2.270 2.280 251,367 -0.05(-2.15%)
Jun 12, 2025 2.320 2.360 2.295 2.330 233,928 -0.01(-0.43%)
Jun 11, 2025 2.310 2.380 2.310 2.340 215,876 +0.02(+0.86%)
Jun 10, 2025 2.340 2.350 2.300 2.320 197,749 -0.04(-1.69%)
Jun 09, 2025 2.360 2.390 2.330 2.360 270,827 -0.02(-0.84%)
Jun 06, 2025 2.330 2.380 2.330 2.380 206,380 +0.04(+1.71%)
Jun 05, 2025 2.320 2.380 2.280 2.340 286,838 +0.02(+0.86%)
Jun 04, 2025 2.280 2.340 2.255 2.320 158,487 +0.04(+1.75%)
Jun 03, 2025 2.300 2.325 2.260 2.280 228,727 -0.01(-0.44%)
Jun 02, 2025 2.230 2.335 2.230 2.290 387,961 +0.04(+1.78%)
May 30, 2025 2.200 2.260 2.180 2.250 237,036 +0.06(+2.74%)
May 29, 2025 2.220 2.240 2.171 2.190 275,788 -0.04(-1.79%)
May 28, 2025 2.270 2.310 2.230 2.230 342,102 -0.05(-2.19%)
May 27, 2025 2.280 2.350 2.280 2.280 190,057 +0.00(+0.00%)
May 23, 2025 2.300 2.340 2.260 2.280 269,040 -0.05(-2.15%)
May 22, 2025 2.300 2.360 2.260 2.330 245,905 +0.03(+1.30%)
May 21, 2025 2.340 2.385 2.290 2.300 242,096 -0.05(-2.13%)
May 20, 2025 2.360 2.400 2.340 2.350 258,734 +0.01(+0.43%)
May 19, 2025 2.340 2.380 2.315 2.340 176,931 -0.02(-0.85%)
May 16, 2025 2.310 2.410 2.310 2.360 525,817 +0.05(+2.16%)
May 15, 2025 2.300 2.360 2.275 2.310 635,233 -0.04(-1.70%)
May 14, 2025 2.280 2.370 2.280 2.350 342,476 +0.06(+2.62%)
May 13, 2025 2.370 2.395 2.280 2.290 327,449 -0.08(-3.38%)
May 12, 2025 2.390 2.460 2.365 2.370 418,530 -0.03(-1.25%)
May 09, 2025 2.380 2.410 2.370 2.400 181,918 +0.01(+0.42%)
May 08, 2025 2.430 2.450 2.380 2.390 177,023 +0.02(+0.84%)
May 07, 2025 2.380 2.385 2.370 2.370 112,398 +0.00(+0.00%)
May 06, 2025 2.330 2.400 2.330 2.370 355,105 +0.00(+0.00%)
May 05, 2025 2.375 2.400 2.340 2.370 339,962 -0.03(-1.25%)
May 02, 2025 2.390 2.430 2.390 2.400 219,908 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback