Free Trial

High Tide (HITID) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free HITID Stock Alerts
$2.03
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartHeadlines

High Tide Stock Price Performance

5 Day
Performance
-10.18%
1 Month
Performance
+3.57%
3 Month
Performance
+5.73%
6 Month
Performance
+48.18%
Year-To-Date
Performance
+24.54%
1 Year
Performance
+54.96%
Receive HITID 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 True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

HITID Stock Chart for Saturday, April, 27, 2024

HITID Chart by TradingView

High Tide Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$2.02$2.03
+0.50%		$2.06$1.98450,317 shs$0.00
04/25/2024$2.14$2.02
-5.61%		$2.17$1.99909,481 shs$0.00
04/24/2024$2.15$2.14
-0.47%		$2.22$2.09533,994 shs$0.00
04/23/2024$2.26$2.15
-4.87%		$2.27$2.04813,500 shs$0.00
04/22/2024$2.26$2.26$2.31$2.17733,733 shs$0.00
04/19/2024$2.24$2.21
-1.34%		$2.25$2.15481,637 shs$0.00
04/18/2024$2.23$2.24
+0.45%		$2.26$2.14914,564 shs$0.00
04/17/2024$2.23$2.23$2.29$2.11566,122 shs$0.00
04/16/2024$2.26$2.23
-1.33%		$2.29$2.11564,369 shs$0.00
04/15/2024$2.26$2.26$2.52$2.221.18 million shs$0.00
04/12/2024$2.49$2.49$2.64$2.44752,326 shs$0.00
04/11/2024$2.39$2.49
+4.18%		$2.64$2.44749,187 shs$0.00
04/10/2024$2.42$2.39
-1.24%		$2.47$2.201.00 million shs$0.00
04/09/2024$2.52$2.42
-3.97%		$2.72$2.371.26 million shs$0.00
04/08/2024$2.52$2.52$2.71$2.381.24 million shs$0.00
04/05/2024$2.61$2.57
-1.53%		$2.85$2.503.05 million shs$0.00
04/04/2024$2.22$2.61
+17.57%		$2.69$2.253.34 million shs$0.00
04/03/2024$2.22$2.22$2.26$1.961.75 million shs$0.00
04/02/2024$2.03$2.22
+9.36%		$2.26$1.961.75 million shs$0.00
04/01/2024$2.03$2.03$2.27$1.98997,457 shs$0.00
03/29/2024$2.06$2.03
-1.46%		$2.27$1.98997,457 shs$0.00
03/28/2024$1.96$2.06
+5.10%		$2.08$1.97847,677 shs$0.00
03/27/2024$1.88$1.96
+4.26%		$1.98$1.83537,416 shs$0.00
03/26/2024$1.84$1.88
+2.17%		$1.93$1.83711,349 shs$0.00
03/25/2024$1.84$1.84$1.86$1.76628,882 shs$0.00
03/22/2024$1.78$1.78$1.79$1.74166,785 shs$0.00
03/21/2024$1.70$1.78
+4.71%		$1.79$1.74163,220 shs$0.00
03/20/2024$1.72$1.70
-1.16%		$1.74$1.67242,454 shs$0.00
03/19/2024$1.82$1.72
-5.49%		$1.82$1.71735,802 shs$0.00
03/18/2024$1.82$1.82$1.84$1.661.14 million shs$0.00
03/15/2024$1.70$1.66
-2.35%		$1.70$1.63184,326 shs$0.00
03/14/2024$1.72$1.70
-1.16%		$1.71$1.66107,621 shs$0.00
03/13/2024$1.64$1.72
+4.88%		$1.72$1.62151,276 shs$0.00
03/12/2024$1.63$1.64
+0.61%		$1.70$1.58250,737 shs$0.00
03/11/2024$1.63$1.63$1.65$1.58246,322 shs$0.00
03/08/2024$1.68$1.63
-2.69%		$1.69$1.62186,365 shs$0.00
03/07/2024$1.71$1.68
-2.05%		$1.70$1.66216,157 shs$0.00
03/06/2024$1.69$1.71
+1.18%		$1.72$1.64206,118 shs$0.00
03/05/2024$1.76$1.69
-3.98%		$1.77$1.69420,638 shs$0.00
03/04/2024$1.76$1.76$1.80$1.74294,721 shs$0.00
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad)

You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.

Click here to find out that this 8,788% cryptocurrency is.
03/01/2024$1.74$1.75
+0.57%		$1.80$1.73222,982 shs$0.00
02/29/2024$1.76$1.74
-1.14%		$1.82$1.72196,648 shs$0.00
02/28/2024$1.79$1.76
-1.68%		$1.83$1.72167,932 shs$0.00
02/27/2024$1.79$1.79$1.86$1.76223,776 shs$0.00
02/26/2024$1.81$1.79
-1.10%		$1.86$1.76221,176 shs$0.00
02/23/2024$1.75$1.71
-2.29%		$1.77$1.70190,798 shs$0.00
02/22/2024$1.82$1.75
-3.85%		$1.84$1.73292,181 shs$0.00
02/21/2024$1.88$1.82
-3.19%		$1.93$1.81182,219 shs$0.00
02/20/2024$1.88$1.88$1.92$1.80243,739 shs$0.00
02/19/2024$1.88$1.88$1.92$1.80243,739 shs$0.00
02/16/2024$1.84$1.84$1.87$1.80283,272 shs$0.00
02/15/2024$1.76$1.84
+4.55%		$1.85$1.75264,944 shs$0.00
02/14/2024$1.76$1.76$1.77$1.68331,082 shs$0.00
02/13/2024$1.74$1.76
+1.15%		$1.77$1.68321,637 shs$0.00
02/12/2024$1.74$1.74$1.74$1.68465,390 shs$0.00
02/09/2024$1.75$1.70
-2.86%		$1.79$1.70367,888 shs$0.00
02/08/2024$1.84$1.75
-4.89%		$1.90$1.74426,757 shs$0.00
02/07/2024$1.84$1.84$1.88$1.80219,513 shs$0.00
02/06/2024$1.79$1.84
+2.79%		$1.85$1.69366,267 shs$0.00
02/05/2024$1.79$1.79$1.87$1.78175,701 shs$0.00
02/02/2024$1.88$1.87
-0.53%		$1.92$1.81274,476 shs$0.00
02/01/2024$1.86$1.88
+1.08%		$1.92$1.78248,491 shs$0.00
01/31/2024$1.93$1.86
-3.63%		$1.99$1.73867,588 shs$0.00
01/30/2024$1.92$1.93
+0.52%		$1.95$1.88284,741 shs$0.00
01/29/2024$1.92$1.92$1.93$1.85291,732 shs$0.00
01/26/2024$1.84$1.89
+2.72%		$1.89$1.83164,088 shs$0.00

Related Companies:
This page (OTCMKTS:HITID) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics