NasdaqCM - Delayed Quote USD

High Tide Inc. (HITI)

2.3100
-0.0400
(-1.70%)
At close: May 15 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 15, 20252.30002.36002.27502.31002.3100635,200
May 14, 20252.28002.37002.28002.35002.3500342,300
May 13, 20252.37002.39502.28002.29002.2900327,400
May 12, 20252.39002.46002.36502.37002.3700418,400
May 9, 20252.38002.41002.37002.40002.4000181,900
May 8, 20252.43002.45002.38002.39002.3900177,000
May 7, 20252.38002.38502.37002.37002.3700112,200
May 6, 20252.33002.40002.33002.37002.3700355,100
May 5, 20252.37502.40002.34002.37002.3700340,000
May 2, 20252.39002.43002.39002.40002.4000219,900
May 1, 20252.39002.42002.36002.40002.4000612,900
Apr 30, 20252.34002.43502.34002.41002.4100317,600
Apr 29, 20252.38002.42002.33002.42002.4200228,400
Apr 28, 20252.39002.43002.36002.38002.3800537,400
Apr 25, 20252.40002.41002.38002.39002.3900293,600
Apr 24, 20252.35002.41002.34002.38002.3800443,600
Apr 23, 20252.29002.38002.29002.35002.3500244,600
Apr 22, 20252.29002.34002.24502.29002.2900312,400
Apr 21, 20252.30002.37002.27002.31002.3100547,800
Apr 17, 20252.25002.33002.24002.31002.3100457,500
Apr 16, 20252.20002.36002.18002.23002.23001,345,600
Apr 15, 20252.04002.22002.04002.21002.2100823,200
Apr 14, 20252.03002.06002.01302.04002.0400369,700
Apr 11, 20252.00002.06001.97002.03002.0300447,100
Apr 10, 20251.88001.99001.86001.97001.9700889,900
Apr 9, 20251.68001.92501.66001.92001.9200851,000
Apr 8, 20251.74001.80001.67001.71001.7100741,800
Apr 7, 20251.66001.76501.64001.73001.7300623,900
Apr 4, 20251.81001.82001.69001.81001.8100803,700
Apr 3, 20251.90001.90001.82001.83001.8300375,500
Apr 2, 20251.98001.98501.91501.92001.9200282,000
Apr 1, 20251.89002.02001.88001.97001.9700809,100
Mar 31, 20251.91001.94001.80001.89001.8900671,300
Mar 28, 20252.05002.08001.95001.97001.9700508,100
Mar 27, 20252.05002.07002.01002.05002.0500287,600
Mar 26, 20252.14002.19802.06502.08002.0800442,000
Mar 25, 20252.19002.20502.10502.14002.1400325,800
Mar 24, 20252.17002.22002.14502.18002.1800394,100
Mar 21, 20252.14002.20002.11002.16002.1600501,500
Mar 20, 20252.15002.17002.10002.14002.1400412,000
Mar 19, 20252.06002.17002.04002.15002.1500892,900
Mar 18, 20252.20002.25602.05002.07002.07001,475,800
Mar 17, 20252.40002.47002.35002.43002.4300715,500
Mar 14, 20252.30002.39902.27002.36002.3600617,700
Mar 13, 20252.30002.32002.17002.19002.1900482,900
Mar 12, 20252.30002.39002.26002.29002.2900599,200
Mar 11, 20252.29002.35502.28002.30002.3000462,500
Mar 10, 20252.36002.37002.26302.30002.3000558,300
Mar 7, 20252.33002.43002.32502.40002.4000357,800
Mar 6, 20252.45002.47002.30002.36002.3600592,900
Mar 5, 20252.41002.48002.35002.47002.4700357,800
Mar 4, 20252.35002.44002.27002.41002.4100794,800
Mar 3, 20252.54002.57002.39002.39002.3900951,400
Feb 28, 20252.41002.58502.40002.54002.5400706,100
Feb 27, 20252.46002.58502.46002.48002.4800695,300
Feb 26, 20252.53002.61002.48502.51002.5100533,500
Feb 25, 20252.50002.54002.35002.51002.51001,714,600
Feb 24, 20252.61002.61002.50302.53002.5300652,600
Feb 21, 20252.60002.63002.57002.59002.5900680,100
Feb 20, 20252.60002.63602.54002.58002.5800584,800
Feb 19, 20252.60002.62002.55002.60002.6000509,600
Feb 18, 20252.64002.66002.57002.60002.6000776,000
Feb 14, 20252.70002.74002.61502.64002.6400548,100
Feb 13, 20252.66002.70002.62002.68002.6800499,100
Feb 12, 20252.66002.72002.61002.63002.6300440,400
Feb 11, 20252.81002.81002.67002.68002.6800350,700
Feb 10, 20252.87002.87002.79002.81002.8100296,400
Feb 7, 20252.94002.98002.80002.84002.8400457,300
Feb 6, 20252.86002.97002.83102.94002.9400510,800
Feb 5, 20252.80002.91002.75002.82002.8200483,700
Feb 4, 20252.65002.87502.61002.77002.7700859,700
Feb 3, 20252.60002.68002.54502.61002.61001,436,000
Jan 31, 20252.73002.95602.73002.79002.7900923,600
Jan 30, 20252.83002.83002.60002.72002.72001,734,300
Jan 29, 20252.98002.99002.83002.96002.9600902,300
Jan 28, 20252.84002.98002.81002.92002.9200769,300
Jan 27, 20252.96002.96002.78002.82002.8200580,300
Jan 24, 20252.92003.04002.87002.98002.9800485,000
Jan 23, 20253.00003.00002.84002.87002.8700593,200
Jan 22, 20253.02003.03002.97003.01003.0100416,500
Jan 21, 20253.08003.12002.92003.00003.0000782,700
Jan 17, 20253.09003.16003.06003.09003.0900511,600
Jan 16, 20253.06003.09903.01003.06003.0600347,300
Jan 15, 20253.11003.16303.07503.12003.1200457,400
Jan 14, 20253.15003.22803.05003.09003.0900671,800
Jan 13, 20253.05003.15002.96003.07003.0700737,600
Jan 10, 20253.10003.12003.01003.09003.0900654,000
Jan 8, 20253.19003.22003.08003.12003.1200677,100
Jan 7, 20253.35003.35003.22503.23003.2300392,500
Jan 6, 20253.45003.47003.28503.32003.3200822,300
Jan 3, 20253.33003.43003.26003.41003.4100746,700
Jan 2, 20253.11003.37103.10003.32003.32001,310,500
Dec 31, 20243.08003.15003.01003.09003.0900390,100
Dec 30, 20243.05003.08502.91003.06003.0600702,600
Dec 27, 20243.15003.20003.00003.05003.0500805,300
Dec 26, 20243.21003.35503.18003.22003.2200815,300
Dec 24, 20243.13003.20503.10003.14003.1400316,300
Dec 23, 20243.07003.11502.99503.10003.1000466,400
Dec 20, 20242.91003.07002.90003.01003.0100464,900
Dec 19, 20243.02003.10002.86502.94002.9400841,300
Dec 18, 20243.06003.20002.93503.02003.0200695,300
Dec 17, 20243.15003.15003.01503.03003.0300588,000
Dec 16, 20243.21003.25003.11403.14003.1400491,500
Dec 13, 20243.12003.20003.07003.19003.1900508,600
Dec 12, 20243.12003.24003.12003.14003.1400371,100
Dec 11, 20243.35003.36003.12003.18003.1800972,500
Dec 10, 20243.43003.53003.31503.34003.3400529,600
Dec 9, 20243.52003.59003.40003.47003.4700628,400
Dec 6, 20243.29003.52003.28003.45003.4500806,500
Dec 5, 20243.50003.56003.27003.29003.2900793,100
Dec 4, 20243.54003.54003.40003.48003.4800637,200
Dec 3, 20243.53003.62003.30003.53003.53001,295,600
Dec 2, 20243.38003.57003.30003.48003.48002,402,200
Nov 29, 20242.84003.30002.80003.26003.26001,460,600
Nov 27, 20242.82002.94002.80002.86002.8600605,700
Nov 26, 20242.87003.02002.79002.80002.80001,092,900
Nov 25, 20242.68002.95002.64502.91002.91001,512,300
Nov 22, 20242.67002.69002.60002.65002.6500512,900
Nov 21, 20242.70002.75002.64502.67002.6700494,600
Nov 20, 20242.65002.79002.64002.66002.6600682,000
Nov 19, 20242.58002.68002.57002.67002.6700607,700
Nov 18, 20242.56002.64002.56002.57002.5700554,400
Nov 15, 20242.66002.69502.58002.60002.6000418,400
Nov 14, 20242.73002.76502.65002.66002.6600472,100
Nov 13, 20242.72002.82802.62002.73002.73001,303,800
Nov 12, 20242.66002.71502.52002.69002.69001,096,700
Nov 11, 20242.68002.69002.47002.65002.65001,701,700
Nov 8, 20242.80002.86002.69502.75002.7500667,300
Nov 7, 20242.66002.76002.61502.72002.72001,275,800
Nov 6, 20242.63002.80002.52502.66002.66002,156,400
Nov 5, 20242.93002.97002.79002.97002.9700552,400
Nov 4, 20242.83503.00902.83502.91002.9100578,200
Nov 1, 20242.81002.94002.80902.86002.8600524,700
Oct 31, 20242.85002.91002.81002.82002.8200410,300
Oct 30, 20242.95003.00002.85002.87002.8700601,400
Oct 29, 20242.93003.09002.90002.95002.9500581,600
Oct 28, 20243.04003.10002.89502.97002.9700744,700
Oct 25, 20243.00003.10002.92003.02003.02001,044,600
Oct 24, 20242.86002.99002.78002.95002.9500787,100
Oct 23, 20242.95002.95002.66002.78002.78001,043,600
Oct 22, 20242.91003.12002.90002.92002.92001,564,300
Oct 21, 20242.73002.90502.64002.90002.90001,204,900
Oct 18, 20242.58002.82002.56002.71002.71001,561,300
Oct 17, 20242.52002.61502.51002.55002.5500599,100
Oct 16, 20242.38002.51002.33502.49002.4900636,200
Oct 15, 20242.30002.37002.29502.35002.3500443,400
Oct 14, 20242.31002.33902.25402.29002.2900285,200
Oct 11, 20242.18002.38002.18002.33002.3300784,600
Oct 10, 20242.23002.23002.14002.20002.2000298,900
Oct 9, 20242.25002.25002.16002.23002.2300425,900
Oct 8, 20242.30002.33502.22502.25002.2500450,700
Oct 7, 20242.35002.35902.28002.32002.3200403,800
Oct 4, 20242.21002.35502.20002.31002.3100852,900
Oct 3, 20242.21002.24902.19002.20002.2000394,400
Oct 2, 20242.23002.28002.14502.19002.1900794,500
Oct 1, 20242.08002.28002.07002.21002.21001,519,600
Sep 30, 20242.04002.12502.00002.05002.0500736,200
Sep 27, 20241.97002.03501.97002.02002.0200447,500
Sep 26, 20242.00002.02001.95001.95001.9500398,500
Sep 25, 20242.03002.03801.93002.00002.0000475,100
Sep 24, 20242.07002.09502.01502.02002.0200438,300
Sep 23, 20242.11002.11002.04002.07002.0700459,400
Sep 20, 20242.16002.16002.09002.11002.1100307,000
Sep 19, 20242.16002.18002.09002.14002.1400304,900
Sep 18, 20242.17002.22502.09002.11002.1100621,100
Sep 17, 20242.23002.36002.10002.14002.14001,595,700
Sep 16, 20242.23002.27002.16002.19002.1900995,800
Sep 13, 20242.22002.29002.20002.23002.2300686,500
Sep 12, 20242.25002.27002.15002.20002.2000416,700
Sep 11, 20242.21002.26502.17002.22002.2200431,600
Sep 10, 20242.14002.22002.10002.19002.1900447,800
Sep 9, 20242.02002.17002.02002.12002.1200679,800
Sep 6, 20242.00002.03001.92001.96001.9600294,300
Sep 5, 20242.05002.10001.99002.00002.0000284,200
Sep 4, 20241.95002.13001.95002.05002.0500567,300
Sep 3, 20241.99002.05001.97001.97001.9700269,600
Aug 30, 20241.98002.04001.96102.04002.0400374,800
Aug 29, 20241.95002.02501.91001.96001.9600502,700
Aug 28, 20241.89001.95001.87001.92001.9200248,500
Aug 27, 20241.88001.91501.85001.89001.8900393,200
Aug 26, 20241.95001.97501.90001.93001.9300186,200
Aug 23, 20241.96001.98001.92001.96001.9600258,500
Aug 22, 20242.02002.02001.91001.92001.9200280,500
Aug 21, 20241.97002.02001.93001.99001.9900354,000
Aug 20, 20242.11002.13001.95501.96001.9600721,500
Aug 19, 20242.05002.13002.03002.13002.1300912,100
Aug 16, 20241.96002.08001.93002.03002.0300551,700
Aug 15, 20241.97001.99001.94001.95001.9500197,600
Aug 14, 20241.96002.00001.92001.94001.9400226,100
Aug 13, 20241.82001.97001.80001.97001.9700516,200
Aug 12, 20241.82001.83901.79001.82001.8200185,900
Aug 9, 20241.84001.85501.80001.81001.8100135,000
Aug 8, 20241.74001.85001.72001.85001.8500398,300
Aug 7, 20241.78001.80001.68001.71001.7100352,300
Aug 6, 20241.71001.75501.68001.74001.7400546,500
Aug 5, 20241.61001.70001.56501.67001.6700633,200
Aug 2, 20241.80001.80001.66001.73001.7300684,000
Aug 1, 20241.85001.87001.80001.82001.8200471,400
Jul 31, 20241.88001.88501.82001.84001.8400377,800
Jul 30, 20241.86001.89001.81501.83001.8300298,800
Jul 29, 20241.88001.92001.84001.86001.8600169,600
Jul 26, 20241.86001.91501.86001.89001.8900226,000
Jul 25, 20241.88001.89001.81001.85001.8500273,300
Jul 24, 20241.94001.95001.85001.86001.8600330,900
Jul 23, 20241.94001.95001.91001.94001.9400270,100
Jul 22, 20241.86001.94001.84001.92001.9200388,700
Jul 19, 20241.84001.94001.84001.87001.8700255,700
Jul 18, 20241.87001.92001.83001.83001.8300462,700
Jul 17, 20241.95001.95001.84001.89001.8900686,200
Jul 16, 20241.98001.98001.90001.93001.9300692,900
Jul 15, 20242.03002.05001.92301.96001.9600931,000
Jul 12, 20242.03002.08502.01002.04002.0400442,000
Jul 11, 20242.03002.05002.03002.05002.0500313,000
Jul 10, 20242.02002.06002.01002.02002.0200374,900
Jul 9, 20242.03002.04002.01002.01002.0100327,300
Jul 8, 20242.04002.06002.00002.02002.0200487,600
Jul 5, 20242.10002.13002.03002.05002.0500427,800
Jul 3, 20242.12002.15002.08002.13002.1300346,000
Jul 2, 20242.18002.20002.00002.13002.1300638,800
Jul 1, 20242.24002.24002.14002.15002.1500330,900
Jun 28, 20242.27002.27002.17002.21002.2100313,100
Jun 27, 20242.20002.27002.17002.26002.2600349,000
Jun 26, 20242.23002.23002.15002.19002.1900483,300
Jun 25, 20242.24002.30002.18002.20002.2000439,100
Jun 24, 20242.28002.34502.22502.27002.2700615,900
Jun 21, 20242.35002.41002.27002.32002.3200593,500
Jun 20, 20242.50002.51002.36002.40002.4000850,700
Jun 18, 20242.49002.53102.42002.52002.5200750,400
Jun 17, 20242.41002.65002.40302.44002.4400630,300
Jun 14, 20242.50002.52002.20002.46002.46001,264,500
Jun 13, 20242.63002.72002.52002.56002.5600843,600
Jun 12, 20242.51002.64002.50002.63002.6300548,900
Jun 11, 20242.48002.54102.43502.50002.5000409,200
Jun 10, 20242.57002.57002.46002.54002.5400437,500
Jun 7, 20242.66002.66002.51002.55002.5500542,100
Jun 6, 20242.57002.63002.51002.62002.6200603,700
Jun 5, 20242.54002.69502.52002.61002.6100574,000
Jun 4, 20242.52002.55002.44002.54002.5400539,400
Jun 3, 20242.54002.62002.50002.53002.5300776,700
May 31, 20242.49002.55002.46002.52002.5200437,900
May 30, 20242.33002.59002.33002.48002.4800737,200
May 29, 20242.33002.43002.31702.38002.3800288,500
May 28, 20242.33002.42002.31002.38002.3800338,500
May 24, 20242.32002.37002.26002.33002.3300286,100
May 23, 20242.44002.45002.25002.30002.3000548,900
May 22, 20242.41002.48002.36202.40002.4000756,800
May 21, 20242.21002.41502.19002.39002.39001,060,100
May 20, 20242.22002.25002.11002.18002.1800441,700
May 17, 20242.39002.42002.20002.21002.21001,515,500
May 16, 20242.40002.47002.30002.39002.39001,065,600

Related Tickers

HKPD Hong Kong Pharma Digital Technology Holdings Limited
1.0100
-5.61%
 
PETS PetMed Express, Inc.
3.7600
-0.53%
 
WBA Walgreens Boots Alliance, Inc.
11.18
+0.45%
 
V30.F Apotea AB (publ)
8.76
+2.49%
 
2211.HK Universal Health International Group Holding Limited
0.110
-1.79%
 
ALBBY Alibaba Health Information Technology Limited
14.00
0.00%
 
RDC.F Redcare Pharmacy NV
122.10
-0.25%
 
SSY SunLink Health Systems, Inc.
0.8600
+2.66%
 
4164.SR Nahdi Medical Company
122.20
+0.33%
 
RDC.DE Redcare Pharmacy NV
121.20
-1.38%