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 $621.62 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $322.29, while $1000 invested 1 year ago would be worth $854.73. This corresponds to total returns of -37.84%, -67.77%, -14.53%, respectively, with annualized returns of -5.92%, -20.25%, -14.53%.

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
November 11, 2026	2.57	2.53	2.53	2.6	2.53	283,541
November 10, 2026	2.6	2.59	2.59	2.6	2.49	420,850
November 09, 2026	2.65	2.62	2.62	2.66	2.62	279,531
November 06, 2026	2.62	2.63	2.63	2.68	2.62	292,797
November 05, 2026	2.79	2.63	2.63	2.81	2.61	631,215
November 04, 2026	2.75	2.81	2.81	2.84	2.74	498,101
November 03, 2026	2.63	2.73	2.73	2.74	2.61	387,017
November 02, 2026	2.59	2.59	2.59	2.69	2.59	631,726
October 30, 2026	2.63	2.58	2.58	2.66	2.55	620,164
October 29, 2026	2.67	2.66	2.66	2.7	2.64	201,899
October 28, 2026	2.69	2.69	2.69	2.72	2.65	286,669
October 27, 2026	2.6	2.67	2.67	2.7	2.58	293,197
October 26, 2026	2.57	2.59	2.59	2.6	2.55	233,004
October 23, 2026	2.59	2.59	2.59	2.64	2.58	251,034
October 22, 2026	2.69	2.66	2.66	2.72	2.64	386,373
October 21, 2026	2.65	2.7	2.7	2.7	2.61	248,522
October 20, 2026	2.63	2.65	2.65	2.67	2.62	242,838
October 19, 2026	2.58	2.62	2.62	2.66	2.53	364,991
October 16, 2026	2.55	2.57	2.57	2.59	2.52	673,639
October 15, 2026	2.56	2.56	2.56	2.65	2.55	463,517
October 14, 2026	2.58	2.58	2.58	2.63	2.56	365,555
October 13, 2026	2.66	2.58	2.58	2.66	2.56	597,190
October 12, 2026	2.62	2.58	2.58	2.63	2.56	315,978
October 09, 2026	2.59	2.61	2.61	2.63	2.56	358,571
October 08, 2026	2.73	2.58	2.58	2.73	2.51	970,634
October 07, 2026	2.72	2.73	2.73	2.78	2.71	654,914
October 06, 2026	2.74	2.72	2.72	2.75	2.69	563,591
October 05, 2026	2.63	2.73	2.73	2.74	2.63	539,432
October 02, 2026	2.67	2.63	2.63	2.69	2.6	489,083
October 01, 2026	2.73	2.67	2.67	2.73	2.67	425,520
September 30, 2026	2.71	2.73	2.73	2.8	2.68	1.24M
September 29, 2026	2.77	2.8	2.8	2.83	2.77	574,575
September 28, 2026	2.76	2.81	2.81	2.85	2.7	838,775
September 25, 2026	2.7	2.79	2.79	2.81	2.68	847,443
September 24, 2026	2.68	2.7	2.7	2.73	2.65	522,011
September 23, 2026	2.72	2.72	2.72	2.75	2.66	734,415
September 22, 2026	2.65	2.76	2.76	2.76	2.6	910,131
September 21, 2026	2.61	2.63	2.63	2.66	2.59	649,698
September 18, 2026	2.64	2.58	2.58	2.67	2.55	1.13M
September 17, 2026	2.67	2.65	2.65	2.71	2.64	524,690
September 16, 2026	2.59	2.69	2.69	2.74	2.56	1.88M
September 15, 2026	2.64	2.54	2.54	2.65	2.48	1.57M
September 11, 2026	2.56	2.53	2.53	2.56	2.49	591,595
September 10, 2026	2.57	2.56	2.56	2.61	2.55	439,512
September 09, 2026	2.67	2.57	2.57	2.68	2.57	426,715
September 08, 2026	2.57	2.69	2.69	2.7	2.56	839,716
September 04, 2026	2.5	2.57	2.57	2.57	2.48	404,485
September 03, 2026	2.53	2.52	2.52	2.55	2.52	0
September 02, 2026	2.49	2.52	2.52	2.57	2.49	328,859
September 01, 2026	2.5	2.48	2.48	2.51	2.45	479,236
August 31, 2026	2.54	2.51	2.51	2.55	2.5	180,308
August 28, 2026	2.57	2.51	2.51	2.57	2.49	334,466
August 27, 2026	2.52	2.57	2.57	2.63	2.52	381,615
August 26, 2026	2.57	2.52	2.52	2.57	2.51	564,419
August 25, 2026	2.48	2.57	2.57	2.57	2.48	874,835
August 24, 2026	2.45	2.46	2.46	2.51	2.42	432,978
August 21, 2026	2.43	2.45	2.45	2.49	2.43	631,229
August 20, 2026	2.46	2.45	2.45	2.48	2.41	868,900
August 19, 2026	2.46	2.46	2.46	2.47	2.4	0
August 18, 2026	2.32	2.4	2.4	2.4	2.31	617,307