Free Trial

High Tide (HITI) Stock Chart & Stock Price History

→ The #1 Crypto for AI (From Weiss Ratings) (Ad)
Free HITI Stock Alerts
$2.55
-0.07 (-2.67%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends

High Tide Stock Price Performance

5 Day
Performance
+0.39%
1 Month
Performance
+9.44%
3 Month
Performance
+56.44%
6 Month
Performance
+56.44%
Year-To-Date
Performance
+56.44%
1 Year
Performance
+104.00%
Receive HITI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for High Tide and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”
Learn more about it by watching THIS NOW.

HITI Stock Chart for Sunday, June, 9, 2024

HITI Chart by TradingView

High Tide Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$2.62$2.55
-2.67%		$2.66$2.51537,510 shs$202.29 million
06/06/2024$2.61$2.62
+0.38%		$2.63$2.51602,276 shs$207.85 million
06/05/2024$2.54$2.61
+2.76%		$2.70$2.52573,687 shs$207.06 million
06/04/2024$2.53$2.54
+0.40%		$2.55$2.45539,240 shs$201.50 million
06/03/2024$2.52$2.53
+0.40%		$2.62$2.50773,374 shs$200.71 million
05/31/2024$2.48$2.52
+1.61%		$2.55$2.46437,154 shs$199.92 million
05/30/2024$2.38$2.48
+4.20%		$2.59$2.33737,169 shs$196.74 million
05/29/2024$2.38$2.38$2.43$2.32288,515 shs$188.81 million
05/28/2024$2.33$2.38
+2.15%		$2.42$2.31337,883 shs$188.81 million
05/27/2024$2.33$2.33$2.37$2.26286,200 shs$184.84 million
05/24/2024$2.30$2.33
+1.30%		$2.37$2.28286,075 shs$184.84 million
05/23/2024$2.40$2.30
-4.17%		$2.45$2.25548,171 shs$182.46 million
05/22/2024$2.39$2.40
+0.42%		$2.48$2.36756,619 shs$190.39 million
05/21/2024$2.18$2.39
+9.63%		$2.42$2.191.06 million shs$189.61 million
05/20/2024$2.21$2.18
-1.36%		$2.25$2.11441,681 shs$172.94 million
05/17/2024$2.39$2.21
-7.53%		$2.42$2.201.50 million shs$175.32 million
05/16/2024$2.39$2.39$2.47$2.301.06 million shs$189.60 million
05/15/2024$2.30$2.39
+3.91%		$2.40$2.28453,298 shs$189.60 million
05/14/2024$2.24$2.30
+2.68%		$2.31$2.21288,668 shs$182.46 million
05/13/2024$2.27$2.24
-1.32%		$2.30$2.21327,725 shs$177.70 million
05/10/2024$2.33$2.27
-2.58%		$2.38$2.19494,073 shs$180.08 million
05/09/2024$2.40$2.33
-2.92%		$2.47$2.31644,360 shs$184.84 million
05/08/2024$2.19$2.40
+9.59%		$2.44$2.221.06 million shs$190.39 million
05/07/2024$2.22$2.19
-1.35%		$2.27$2.15466,713 shs$173.73 million
05/06/2024$2.18$2.22
+1.83%		$2.30$2.09741,441 shs$176.12 million
05/03/2024$2.16$2.18
+0.93%		$2.21$2.09444,554 shs$172.94 million
05/02/2024$2.19$2.16
-1.37%		$2.25$2.06668,204 shs$171.35 million
05/01/2024$2.29$2.19
-4.37%		$2.42$2.101.33 million shs$173.74 million
04/30/2024$1.98$2.29
+15.66%		$2.34$1.961.97 million shs$181.67 million
04/29/2024$2.03$1.98
-2.46%		$2.05$1.92707,881 shs$157.07 million
04/26/2024$2.03$2.03$2.13$1.96771,026 shs$161.04 million
04/25/2024$2.02$2.03
+0.50%		$2.06$1.98448,183 shs$161.04 million
04/24/2024$2.14$2.02
-5.61%		$2.17$1.99909,385 shs$160.25 million
04/23/2024$2.15$2.14
-0.47%		$2.22$2.09533,445 shs$169.77 million
04/22/2024$2.26$2.15
-4.87%		$2.27$2.04813,192 shs$170.57 million
04/19/2024$2.21$2.26
+2.26%		$2.31$2.17733,472 shs$179.29 million
04/18/2024$2.24$2.21
-1.34%		$2.25$2.15481,623 shs$175.32 million
04/17/2024$2.23$2.24
+0.45%		$2.26$2.14914,443 shs$177.70 million
04/16/2024$2.24$2.23
-0.45%		$2.29$2.11566,116 shs$176.91 million
04/15/2024$2.26$2.24
-0.88%		$2.39$2.20663,589 shs$177.70 million
The #1 Crypto for AI (Ad)

We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-up before it’s too late. It’s urgent because it’s what we consider “The #1 Crypto for the AI World.”

Learn more about it by watching THIS NOW.
04/12/2024$2.49$2.26
-9.24%		$2.51$2.221.17 million shs$179.29 million
04/11/2024$2.54$2.49
-1.97%		$2.63$2.44752,121 shs$197.53 million
04/10/2024$2.39$2.54
+6.28%		$2.59$2.261.32 million shs$201.50 million
04/09/2024$2.42$2.39
-1.24%		$2.47$2.201.01 million shs$189.60 million
04/08/2024$2.52$2.42
-3.97%		$2.72$2.371.26 million shs$191.96 million
04/05/2024$2.57$2.52
-1.95%		$2.71$2.381.24 million shs$199.89 million
04/04/2024$2.61$2.57
-1.53%		$2.85$2.503.07 million shs$203.85 million
04/03/2024$2.22$2.61
+17.57%		$2.69$2.263.36 million shs$207.03 million
04/02/2024$1.96$2.22
+13.27%		$2.26$1.961.76 million shs$175.25 million
04/01/2024$2.03$1.96
-3.45%		$2.05$1.93671,447 shs$154.72 million
03/29/2024$2.03$2.03$2.27$1.98997,457 shs$160.25 million
03/28/2024$2.06$2.03
-1.46%		$2.27$1.98997,373 shs$160.25 million
03/27/2024$1.96$2.06
+5.10%		$2.08$1.97846,684 shs$162.58 million
03/26/2024$1.88$1.96
+4.26%		$1.98$1.83536,496 shs$154.68 million
03/25/2024$1.84$1.88
+2.17%		$1.93$1.83708,826 shs$148.37 million
03/22/2024$1.78$1.84
+3.37%		$1.86$1.76626,393 shs$145.21 million
03/21/2024$1.77$1.78
+0.56%		$1.79$1.74163,220 shs$140.48 million
03/20/2024$1.70$1.77
+4.12%		$1.79$1.70366,398 shs$139.69 million
03/19/2024$1.72$1.70
-1.16%		$1.74$1.67239,792 shs$134.16 million
03/18/2024$1.82$1.72
-5.49%		$1.82$1.71735,406 shs$135.74 million
03/15/2024$1.66$1.82
+9.64%		$1.84$1.661.13 million shs$143.63 million
03/14/2024$1.70$1.66
-2.35%		$1.70$1.63184,263 shs$131.01 million
03/13/2024$1.72$1.70
-1.16%		$1.71$1.66107,630 shs$134.16 million
03/12/2024$1.64$1.72
+4.88%		$1.72$1.62154,597 shs$135.74 million
03/11/2024$1.63$1.64
+0.61%		$1.70$1.58250,737 shs$129.43 million
03/08/2024$1.63$1.62
-0.61%		$1.65$1.58245,041 shs$127.85 million

Related Companies:
This page (NASDAQ:HITI) was last updated on 6/9/2024 by MarketBeat.com Staff

From Our Partners
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Major Elon Musk Crypto Leak Revealed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored