High Tide Inc. (HITI) NASDAQ

Currency In USD

HITI Historical Return

If you invested $1000 in High Tide Inc. (HITI) since IPO date, it would be worth $520.88 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $314.54, while $1000 invested 1 year ago would be worth $963.64. This corresponds to total returns of -47.91%, -68.55%, -3.64%, respectively, with annualized returns of -8.31%, -20.64%, -3.64%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HITI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2.14	2.12	2.12	2.14	2.09	111,703
July 30, 2026	2.05	2.14	2.14	2.14	2.05	319,532
July 29, 2026	2.07	2.05	2.05	2.07	2.02	197,075
July 28, 2026	2.15	2.06	2.06	2.15	2.04	629,600
July 27, 2026	2.15	2.13	2.13	2.2	2.13	347,727
July 24, 2026	2.15	2.15	2.15	2.17	2.13	178,973
July 23, 2026	2.15	2.15	2.15	2.17	2.14	169,780
July 22, 2026	2.24	2.15	2.15	2.26	2.14	190,510
July 21, 2026	2.16	2.2	2.2	2.22	2.15	364,903
July 20, 2026	2.23	2.16	2.16	2.28	2.16	334,079
July 17, 2026	2.12	2.24	2.24	2.26	2.09	611,678
July 16, 2026	2.17	2.13	2.13	2.17	2.11	561,460
July 15, 2026	2.17	2.17	2.17	2.21	2.15	253,630
July 14, 2026	2.19	2.16	2.16	2.2	2.13	514,087
July 13, 2026	2.23	2.18	2.18	2.23	2.18	217,109
July 10, 2026	2.22	2.21	2.21	2.22	2.19	170,927
July 09, 2026	2.23	2.21	2.21	2.24	2.21	126,482
July 08, 2026	2.23	2.23	2.23	2.24	2.21	259,774
July 07, 2026	2.25	2.24	2.24	2.27	2.21	276,342
July 06, 2026	2.27	2.27	2.27	2.31	2.25	299,775
July 02, 2026	2.32	2.3	2.3	2.37	2.28	391,117
July 01, 2026	2.26	2.33	2.33	2.37	2.26	350,708
June 30, 2026	2.27	2.28	2.28	2.3	2.26	201,928
June 29, 2026	2.26	2.28	2.28	2.31	2.26	282,019
June 26, 2026	2.19	2.24	2.24	2.29	2.19	433,363
June 25, 2026	2.21	2.2	2.2	2.23	2.18	901,583
June 24, 2026	2.22	2.21	2.21	2.26	2.21	639,658
June 23, 2026	2.28	2.22	2.22	2.29	2.22	486,993
June 22, 2026	2.34	2.29	2.29	2.37	2.29	802,094
June 18, 2026	2.37	2.31	2.31	2.39	2.3	609,533
June 17, 2026	2.51	2.37	2.37	2.52	2.36	1.42M
June 16, 2026	2.59	2.52	2.52	2.65	2.47	7.59M
June 15, 2026	2.34	2.25	2.25	2.36	2.24	4.16M
June 12, 2026	2.32	2.31	2.31	2.35	2.29	295,601
June 11, 2026	2.3	2.33	2.33	2.34	2.28	446,059
June 10, 2026	2.35	2.29	2.29	2.37	2.29	225,184
June 09, 2026	2.32	2.33	2.33	2.4	2.31	303,193
June 08, 2026	2.3	2.32	2.32	2.38	2.3	241,647
June 05, 2026	2.39	2.29	2.29	2.4	2.29	0
June 04, 2026	2.32	2.38	2.38	2.43	2.32	332,892
June 03, 2026	2.39	2.32	2.32	2.39	2.32	337,511
June 02, 2026	2.42	2.39	2.39	2.44	2.37	359,516
June 01, 2026	2.47	2.43	2.43	2.48	2.43	313,789
May 29, 2026	2.49	2.45	2.45	2.52	2.45	412,393
May 28, 2026	2.39	2.5	2.5	2.55	2.36	798,532
May 27, 2026	2.36	2.39	2.39	2.41	2.34	464,261
May 26, 2026	2.4	2.36	2.36	2.41	2.35	224,747
May 22, 2026	2.45	2.39	2.39	2.47	2.37	277,675
May 21, 2026	2.4	2.44	2.44	2.45	2.38	197,897
May 20, 2026	2.37	2.41	2.41	2.42	2.35	210,784
May 19, 2026	2.32	2.37	2.37	2.4	2.32	230,256
May 18, 2026	2.39	2.34	2.34	2.4	2.32	282,301
May 15, 2026	2.38	2.41	2.41	2.42	2.36	508,540
May 14, 2026	2.42	2.4	2.4	2.43	2.35	344,399
May 13, 2026	2.4	2.41	2.41	2.45	2.4	145,525
May 12, 2026	2.49	2.43	2.43	2.5	2.39	498,353
May 11, 2026	2.53	2.48	2.48	2.59	2.48	487,249
May 08, 2026	2.49	2.51	2.51	2.53	2.44	273,593
May 07, 2026	2.5	2.49	2.49	2.56	2.47	382,707
May 06, 2026	2.37	2.49	2.49	2.54	2.34	577,747