Free Trial

High Tide (HITI) Stock Chart & Stock Price History

→ 1k a day while computer does all work? (From Digital Mavericks Media) (Ad)
Free HITI Stock Alerts
$2.48
+0.10 (+4.20%)
(As of 05/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

High Tide Stock Price Performance

5 Day
Performance
+6.44%
1 Month
Performance
+8.30%
3 Month
Performance
+41.71%
6 Month
Performance
+63.16%
Year-To-Date
Performance
+52.15%
1 Year
Performance
+90.77%
Receive HITI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for High Tide and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Do This Before July 30 2024 To Claim Trump’s Gift
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

HITI Stock Chart for Friday, May, 31, 2024

HITI Chart by TradingView

High Tide Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/30/2024$2.38$2.48
+4.20%		$2.59$2.33737,169 shs$196.74 million
05/29/2024$2.38$2.38$2.43$2.32288,515 shs$188.81 million
05/28/2024$2.33$2.38
+2.15%		$2.42$2.31337,883 shs$188.81 million
05/27/2024$2.33$2.33$2.37$2.26286,200 shs$184.84 million
05/24/2024$2.30$2.33
+1.30%		$2.37$2.28286,075 shs$184.84 million
05/23/2024$2.40$2.30
-4.17%		$2.45$2.25548,171 shs$182.46 million
05/22/2024$2.39$2.40
+0.42%		$2.48$2.36756,619 shs$190.39 million
05/21/2024$2.18$2.39
+9.63%		$2.42$2.191.06 million shs$189.61 million
05/20/2024$2.21$2.18
-1.36%		$2.25$2.11441,681 shs$172.94 million
05/17/2024$2.39$2.21
-7.53%		$2.42$2.201.50 million shs$175.32 million
05/16/2024$2.39$2.39$2.47$2.301.06 million shs$189.60 million
05/15/2024$2.30$2.39
+3.91%		$2.40$2.28453,298 shs$189.60 million
05/14/2024$2.24$2.30
+2.68%		$2.31$2.21288,668 shs$182.46 million
05/13/2024$2.27$2.24
-1.32%		$2.30$2.21327,725 shs$177.70 million
05/10/2024$2.33$2.27
-2.58%		$2.38$2.19494,073 shs$180.08 million
05/09/2024$2.40$2.33
-2.92%		$2.47$2.31644,360 shs$184.84 million
05/08/2024$2.19$2.40
+9.59%		$2.44$2.221.06 million shs$190.39 million
05/07/2024$2.22$2.19
-1.35%		$2.27$2.15466,713 shs$173.73 million
05/06/2024$2.18$2.22
+1.83%		$2.30$2.09741,441 shs$176.12 million
05/03/2024$2.16$2.18
+0.93%		$2.21$2.09444,554 shs$172.94 million
05/02/2024$2.19$2.16
-1.37%		$2.25$2.06668,204 shs$171.35 million
05/01/2024$2.29$2.19
-4.37%		$2.42$2.101.33 million shs$173.74 million
04/30/2024$1.98$2.29
+15.66%		$2.34$1.961.97 million shs$181.67 million
04/29/2024$2.03$1.98
-2.46%		$2.05$1.92707,881 shs$157.07 million
04/26/2024$2.03$2.03$2.13$1.96771,026 shs$161.04 million
04/25/2024$2.02$2.03
+0.50%		$2.06$1.98448,183 shs$161.04 million
04/24/2024$2.14$2.02
-5.61%		$2.17$1.99909,385 shs$160.25 million
04/23/2024$2.15$2.14
-0.47%		$2.22$2.09533,445 shs$169.77 million
04/22/2024$2.26$2.15
-4.87%		$2.27$2.04813,192 shs$170.57 million
04/19/2024$2.21$2.26
+2.26%		$2.31$2.17733,472 shs$179.29 million
04/18/2024$2.24$2.21
-1.34%		$2.25$2.15481,623 shs$175.32 million
04/17/2024$2.23$2.24
+0.45%		$2.26$2.14914,443 shs$177.70 million
04/16/2024$2.24$2.23
-0.45%		$2.29$2.11566,116 shs$176.91 million
04/15/2024$2.26$2.24
-0.88%		$2.39$2.20663,589 shs$177.70 million
04/12/2024$2.49$2.26
-9.24%		$2.51$2.221.17 million shs$179.29 million
04/11/2024$2.54$2.49
-1.97%		$2.63$2.44752,121 shs$197.53 million
04/10/2024$2.39$2.54
+6.28%		$2.59$2.261.32 million shs$201.50 million
04/09/2024$2.42$2.39
-1.24%		$2.47$2.201.01 million shs$189.60 million
04/08/2024$2.52$2.42
-3.97%		$2.72$2.371.26 million shs$191.96 million
04/05/2024$2.57$2.52
-1.95%		$2.71$2.381.24 million shs$199.89 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/04/2024$2.61$2.57
-1.53%		$2.85$2.503.07 million shs$203.85 million
04/03/2024$2.22$2.61
+17.57%		$2.69$2.263.36 million shs$207.03 million
04/02/2024$1.96$2.22
+13.27%		$2.26$1.961.76 million shs$175.25 million
04/01/2024$2.03$1.96
-3.45%		$2.05$1.93671,447 shs$154.72 million
03/29/2024$2.03$2.03$2.27$1.98997,457 shs$160.25 million
03/28/2024$2.06$2.03
-1.46%		$2.27$1.98997,373 shs$160.25 million
03/27/2024$1.96$2.06
+5.10%		$2.08$1.97846,684 shs$162.58 million
03/26/2024$1.88$1.96
+4.26%		$1.98$1.83536,496 shs$154.68 million
03/25/2024$1.84$1.88
+2.17%		$1.93$1.83708,826 shs$148.37 million
03/22/2024$1.78$1.84
+3.37%		$1.86$1.76626,393 shs$145.21 million
03/21/2024$1.77$1.78
+0.56%		$1.79$1.74163,220 shs$140.48 million
03/20/2024$1.70$1.77
+4.12%		$1.79$1.70366,398 shs$139.69 million
03/19/2024$1.72$1.70
-1.16%		$1.74$1.67239,792 shs$134.16 million
03/18/2024$1.82$1.72
-5.49%		$1.82$1.71735,406 shs$135.74 million
03/15/2024$1.66$1.82
+9.64%		$1.84$1.661.13 million shs$143.63 million
03/14/2024$1.70$1.66
-2.35%		$1.70$1.63184,263 shs$131.01 million
03/13/2024$1.72$1.70
-1.16%		$1.71$1.66107,630 shs$134.16 million
03/12/2024$1.64$1.72
+4.88%		$1.72$1.62154,597 shs$135.74 million
03/11/2024$1.63$1.64
+0.61%		$1.70$1.58250,737 shs$129.43 million
03/08/2024$1.63$1.62
-0.61%		$1.65$1.58245,041 shs$127.85 million
03/07/2024$1.68$1.63
-2.69%		$1.69$1.62185,848 shs$128.64 million
03/06/2024$1.70$1.68
-1.47%		$1.70$1.66214,839 shs$132.19 million
03/05/2024$1.71$1.70
-0.58%		$1.72$1.64205,967 shs$133.55 million
03/04/2024$1.76$1.71
-2.84%		$1.77$1.69418,330 shs$134.34 million
03/01/2024$1.75$1.76
+0.57%		$1.80$1.74287,353 shs$138.27 million
02/29/2024$1.74$1.75
+0.57%		$1.80$1.73218,526 shs$137.48 million

Related Companies:
This page (NASDAQ:HITI) was last updated on 5/31/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Elon Musk’s Final Masterpiece: “X-9840”
Paradigm Press
Bill Clinton Backing Biden Replacement???
The Freeport Society
Gold Set to EXPLODE!
Gold Safe Exchange
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Do This Before July 30 2024 To Claim Trump’s Gift
Wealthpin Pro
A once-in-a-century profit opportunity?
Digital Mavericks Media