High Tide Inc. - HITI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2.76	2.98	2.98	3	2.75	1.8M
August 15, 2025	2.55	2.66	2.66	2.7	2.55	1.05M
August 14, 2025	2.55	2.55	2.55	2.6	2.49	1.23M
August 13, 2025	2.32	2.46	2.46	2.48	2.29	602,506
August 12, 2025	2.44	2.36	2.36	2.47	2.32	506,402
August 11, 2025	2.31	2.39	2.39	2.4	2.25	843,100
August 08, 2025	2.2	2.17	2.17	2.21	2.16	313,332
August 07, 2025	2.18	2.18	2.18	2.19	2.14	259,072
August 06, 2025	2.2	2.18	2.18	2.22	2.15	218,700
August 05, 2025	2.19	2.2	2.2	2.22	2.17	145,220
August 04, 2025	2.16	2.2	2.2	2.21	2.13	181,839
August 01, 2025	2.18	2.17	2.17	2.22	2.13	243,950
July 31, 2025	2.15	2.19	2.19	2.2	2.13	286,400
July 30, 2025	2.16	2.12	2.12	2.19	2.12	194,744
July 29, 2025	2.27	2.15	2.15	2.27	2.15	364,516
July 28, 2025	2.28	2.27	2.27	2.31	2.22	266,810
July 25, 2025	2.35	2.31	2.31	2.35	2.29	263,500
July 24, 2025	2.44	2.37	2.37	2.44	2.36	200,912
July 23, 2025	2.39	2.41	2.41	2.43	2.38	301,031
July 22, 2025	2.39	2.4	2.4	2.41	2.37	294,300
July 21, 2025	2.45	2.39	2.39	2.47	2.39	305,348
July 18, 2025	2.5	2.45	2.45	2.5	2.44	197,018
July 17, 2025	2.42	2.5	2.5	2.52	2.42	379,505
July 16, 2025	2.32	2.43	2.43	2.44	2.29	357,500
July 15, 2025	2.41	2.32	2.32	2.41	2.32	191,500
July 14, 2025	2.33	2.4	2.4	2.41	2.3	261,931
July 11, 2025	2.37	2.35	2.35	2.4	2.35	229,308
July 10, 2025	2.36	2.39	2.39	2.44	2.26	1.03M
July 09, 2025	2.36	2.34	2.34	2.38	2.33	380,805
July 08, 2025	2.29	2.34	2.34	2.36	2.29	453,200
July 07, 2025	2.28	2.31	2.31	2.31	2.23	134,669
July 03, 2025	2.35	2.32	2.32	2.36	2.32	158,826
July 02, 2025	2.3	2.34	2.34	2.35	2.27	199,934
July 01, 2025	2.28	2.3	2.3	2.34	2.25	334,036
June 30, 2025	2.24	2.3	2.3	2.32	2.24	144,747
June 27, 2025	2.3	2.26	2.26	2.35	2.25	222,714
June 26, 2025	2.18	2.3	2.3	2.31	2.18	205,700
June 25, 2025	2.2	2.2	2.2	2.21	2.18	194,915
June 24, 2025	2.15	2.19	2.19	2.21	2.15	273,600
June 23, 2025	2.21	2.16	2.16	2.22	2.14	315,601
June 20, 2025	2.2	2.22	2.22	2.23	2.15	342,543
June 18, 2025	2.25	2.2	2.2	2.26	2.19	407,000
June 17, 2025	2.19	2.25	2.25	2.35	2.1	672,351
June 16, 2025	2.3	2.22	2.22	2.32	2.2	539,801
June 13, 2025	2.31	2.28	2.28	2.33	2.27	251,400
June 12, 2025	2.32	2.33	2.33	2.36	2.3	234,800
June 11, 2025	2.31	2.34	2.34	2.38	2.31	215,900
June 10, 2025	2.34	2.32	2.32	2.35	2.3	195,360
June 09, 2025	2.36	2.36	2.36	2.39	2.33	270,863
June 06, 2025	2.33	2.38	2.38	2.38	2.33	206,400
June 05, 2025	2.32	2.34	2.34	2.38	2.28	286,838
June 04, 2025	2.28	2.32	2.32	2.34	2.26	158,487
June 03, 2025	2.3	2.28	2.28	2.33	2.26	228,757
June 02, 2025	2.23	2.29	2.29	2.34	2.23	388,000
May 30, 2025	2.2	2.25	2.25	2.26	2.18	237,036
May 29, 2025	2.22	2.19	2.19	2.24	2.17	275,830
May 28, 2025	2.27	2.23	2.23	2.31	2.23	339,330
May 27, 2025	2.28	2.28	2.28	2.35	2.28	190,100
May 23, 2025	2.3	2.28	2.28	2.34	2.26	268,739
May 22, 2025	2.3	2.33	2.33	2.36	2.26	246,005

High Tide Inc. (HITI) NASDAQ