High Tide (HITI) Stock Chart & Stock Price History $2.39 -0.05 (-2.05%) Closing price 05/22/2026 04:00 PM EasternExtended Trading$2.39 +0.00 (+0.08%) As of 05/22/2026 07:58 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock High Tide Stock Price Performance The High Tide (HITI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 4.82%, with a year-to-date return of -9.81%. In the past month, the stock has decreased 3.24%, reflecting recent market activity. As of the latest close, High Tide traded at $2.39 with a market cap of $210.08 million and volume of 278,410 shares. Receive HITI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for High Tide and its competitors with MarketBeat's FREE daily newsletter. Subscribe Now View SMS TermsSMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+0.84%1 Month Performance-3.24%3 Month Performance-6.64%Year-To-Date Performance-9.81%1 Year Performance+4.82% HITI Stock Chart for Sunday, May, 24, 2026 HITI Chart by TradingView High Tide Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2026$2.44$2.39-2.05%$2.46$2.37278,410 shs$210.08 million05/21/2026$2.41$2.44+1.24%$2.45$2.38201,925 shs$214.47 million05/20/2026$2.37$2.41+1.69%$2.43$2.35210,784 shs$211.84 million05/19/2026$2.34$2.37+1.28%$2.40$2.32230,256 shs$208.32 million05/18/2026$2.41$2.34-2.90%$2.40$2.32282,308 shs$205.68 million05/15/2026$2.40$2.41+0.42%$2.43$2.36509,747 shs$211.83 million05/14/2026$2.41$2.40-0.41%$2.43$2.35344,399 shs$210.96 million05/13/2026$2.43$2.41-0.82%$2.45$2.40145,527 shs$211.84 million05/12/2026$2.48$2.43-2.02%$2.50$2.39498,659 shs$213.59 million05/11/2026$2.51$2.48-1.20%$2.59$2.48489,749 shs$217.99 million Get the Latest News and Ratings for HITI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for High Tide and its competitors with MarketBeat's FREE daily newsletter. 05/08/2026$2.49$2.51+0.80%$2.53$2.44276,822 shs$218.87 million05/07/2026$2.49$2.49$2.56$2.47388,007 shs$218.87 million05/06/2026$2.37$2.49+5.06%$2.54$2.34580,348 shs$218.87 million05/05/2026N/A$2.37$2.43$2.35266,581 shs$208.32 million04/30/2026$2.40$2.44+1.67%$2.47$2.41219,732 shs$214.47 million04/29/2026$2.51$2.40-4.38%$2.48$2.38449,720 shs$210.96 million04/28/2026$2.55$2.51-1.57%$2.55$2.51284,804 shs$220.63 million04/27/2026$2.47$2.55+3.24%$2.57$2.45545,885 shs$224.15 million04/24/2026$2.40$2.47+2.92%$2.49$2.36541,145 shs$217.11 million04/23/2026$2.58$2.40-6.98%$2.67$2.381.07 million shs$226.78 million Related Companies GO Stock Chart ARHS Stock Chart ARKO Stock Chart NEGG Stock Chart CWH Stock Chart MYTE Stock Chart DDL Stock Chart BWMX Stock Chart LUXE Stock Chart DNUT Stock Chart Receive HITI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for High Tide and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HITI) was last updated on 5/24/2026 by MarketBeat.com Staff. From Our PartnersHey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...Banyan Hill Publishing | SponsoredYour book is insideThe "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...Profits Run | SponsoredPH: Do THESE 4 things to your bank account now …In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...Weiss Ratings | SponsoredYour computer is about to become a museum pieceFuturist George Gilder - who predicted the smartphone years before the iPhone launched - believes today's AI d...Eagle Publishing | SponsoredGold surged 600 dollars last time this indicator peakedThe Buffett Indicator has predicted every major gold bull run this century - 2000, 2008, and 2020, when gold s...Porter & Company | SponsoredJune 12: Elon Musk’s “Day-One Retirement Plan.”SpaceX is expected to go public on June 12 - and for the first time, everyday investors may have a way in befo...Brownstone Research | SponsoredJune 4: The day smart money moves (not June 12)Everyone is watching June 12 - the SpaceX listing date. The real deadline is June 4, when Goldman Sachs, Morga...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding High Tide Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share High Tide With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In Email Me a Login Link or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
