High Tide (HITI) Stock Chart & Stock Price History $2.31 +0.08 (+3.59%) Closing price 04/17/2025 04:00 PM EasternExtended Trading$2.28 -0.02 (-1.08%) As of 04/17/2025 05:39 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock High Tide Stock Price Performance 5 Day Performance+13.24%1 Month Performance+7.44%3 Month Performance-25.24%6 Month Performance-14.76%Year-To-Date Performance-25.24%1 Year Performance+2.21% Receive HITI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for High Tide and its competitors with MarketBeat's FREE daily newsletter. Email Address HITI Stock Chart for Saturday, April, 19, 2025 HITI Chart by TradingView High Tide Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/18/2025$2.31$2.31$2.33$2.24455,544 shs$186.97 million04/17/2025$2.23$2.31+3.59%$2.33$2.24455,544 shs$186.97 million04/16/2025$2.21$2.23+0.90%$2.36$2.181.35 million shs$180.49 million04/15/2025$2.04$2.21+8.33%$2.22$2.04822,108 shs$178.88 million04/14/2025$2.03$2.04+0.49%$2.06$2.01369,746 shs$165.12 million04/11/2025$1.97$2.03+3.05%$2.06$1.97445,577 shs$164.31 million04/10/2025$1.92$1.97+2.60%$1.99$1.86887,849 shs$159.45 million04/09/2025$1.71$1.92+12.28%$1.93$1.66850,974 shs$155.40 million04/09/2025$1.71$1.92+12.28%$1.93$1.66850,974 shs$155.40 million04/08/2025$1.73$1.71-1.16%$1.80$1.67740,611 shs$138.41 million Get the Latest News and Ratings for HITI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for High Tide and its competitors with MarketBeat's FREE daily newsletter. 04/08/2025$1.73$1.71-1.16%$1.80$1.67740,611 shs$138.41 million04/07/2025$1.81$1.73-4.42%$1.77$1.64623,850 shs$140.02 million04/04/2025$1.83$1.81-1.09%$1.82$1.69802,414 shs$146.50 million04/03/2025$1.92$1.83-4.69%$1.90$1.82375,539 shs$148.12 million04/02/2025$1.97$1.92-2.54%$1.99$1.92280,315 shs$155.40 million04/01/2025$1.89$1.97+4.23%$2.02$1.88809,067 shs$159.45 million03/31/2025$1.97$1.89-4.06%$1.94$1.80670,683 shs$152.98 million03/28/2025$2.05$1.97-3.90%$2.08$1.95506,586 shs$159.45 million03/27/2025$2.08$2.05-1.44%$2.07$2.01287,611 shs$165.93 million03/26/2025$2.14$2.08-2.80%$2.20$2.07442,037 shs$168.35 million03/25/2025$2.18$2.14-1.83%$2.21$2.11325,794 shs$173.16 million03/24/2025$2.16$2.18+0.93%$2.22$2.15394,100 shs$176.40 million03/21/2025$2.14$2.16+0.93%$2.20$2.11501,504 shs$174.78 million03/20/2025$2.15$2.14-0.47%$2.17$2.10410,382 shs$173.16 million03/19/2025$2.07$2.15+3.86%$2.17$2.04890,592 shs$173.97 million03/18/2025$2.43$2.07-14.81%$2.26$2.051.42 million shs$167.50 million Related Companies MYTE Stock Chart ZKH Stock Chart GCT Stock Chart DDL Stock Chart CURV Stock Chart BBW Stock Chart HNST Stock Chart SGU Stock Chart ARKO Stock Chart BWMX Stock Chart Receive HITI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for High Tide and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HITI) was last updated on 4/19/2025 by MarketBeat.com Staff From Our PartnersGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsElon Musk just confirmed Tesla’s robot will go to Mars. But on Earth, it may trigger a trillion-dollar tech sh...InvestorPlace | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredTrump to redistribute trillions of dollars Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredAmazon ShockerJeff Bezos quietly backing world-changing tech (not AI) The Amazon founder is quietly advancing a radical t...Stansberry Research | SponsoredDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredCaught on Camera: Elon Musk’s “Area 51”You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...Brownstone Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding High Tide Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share High Tide With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy HITI Stock Free HITI Stock Alerts