Free Trial

High Tide (HITIF) Stock Chart & Stock Price History

→ Mysterious Gold Leverage Just Announced (From Stansberry Research) (Ad)
Free HITIF Stock Alerts
$2.02
-0.12 (-5.61%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartHeadlines

High Tide Stock Price Performance

5 Day
Performance
-10.62%
1 Month
Performance
+7.45%
3 Month
Performance
+6.88%
6 Month
Performance
+33.77%
Year-To-Date
Performance
+23.93%
1 Year
Performance
+61.60%
Receive HITIF 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 Stansberry Research
“Retirement Secret” Showed 995% Gain Last Time We Shared It
See this before next week's Fed Meeting Thousands of investing ideas come across his desk every year… But Doc Eifrig just revealed THIS ONE "will go down as one of the smartest and most lucrative financial moves of the decade." (Last time we shared this, it led to a 995% gain.)
Get the free details now.

HITIF Stock Chart for Thursday, April, 25, 2024

HITIF Chart by TradingView

High Tide Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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$2.26
+0.89%		$2.31$2.17733,170 shs$0.00
04/18/2024$2.23$2.24
+0.45%		$2.26$2.14914,564 shs$0.00
04/17/2024$2.24$2.23
-0.45%		$2.29$2.11566,122 shs$0.00
04/16/2024$2.26$2.24
-0.88%		$2.40$2.20664,071 shs$0.00
04/15/2024$2.26$2.26$2.52$2.221.18 million shs$0.00
04/12/2024$2.54$2.49
-1.97%		$2.64$2.44752,326 shs$0.00
04/11/2024$2.39$2.54
+6.28%		$2.60$2.251.32 million shs$0.00
04/10/2024$2.42$2.39
-1.24%		$2.47$2.201.00 million shs$0.00
04/09/2024$2.42$2.42$2.72$2.371.26 million shs$0.00
04/08/2024$2.52$2.42
-3.97%		$2.72$2.371.26 million shs$0.00
04/05/2024$2.61$2.52
-3.45%		$2.71$2.381.24 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$1.96$2.22
+13.27%		$2.26$1.961.75 million shs$0.00
04/01/2024$2.03$1.96
-3.45%		$2.05$1.93668,234 shs$0.00
03/29/2024$2.06$2.03
-1.46%		$2.27$1.98997,457 shs$0.00
03/28/2024$2.06$2.06$2.08$1.97847,677 shs$0.00
03/27/2024$1.88$2.06
+9.57%		$2.08$1.97844,477 shs$0.00
03/26/2024$1.88$1.88$1.93$1.83711,349 shs$0.00
03/25/2024$1.84$1.88
+2.17%		$1.93$1.83708,826 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$1.72$1.72$1.82$1.71735,802 shs$0.00
03/18/2024$1.82$1.72
-5.49%		$1.82$1.71715,028 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
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
“Retirement Secret” Showed 995% Gain Last Time We Shared It (Ad)

See this before next week's Fed Meeting Thousands of investing ideas come across his desk every year… But Doc Eifrig just revealed THIS ONE "will go down as one of the smartest and most lucrative financial moves of the decade." (Last time we shared this, it led to a 995% gain.)

Get the free details now.
02/28/2024$1.79$1.76
-1.68%		$1.83$1.72167,932 shs$0.00
02/27/2024$1.81$1.79
-1.10%		$1.86$1.76223,776 shs$0.00
02/26/2024$1.81$1.81$1.83$1.72202,391 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$1.82$1.82$1.93$1.81182,219 shs$0.00
02/20/2024$1.88$1.82
-3.19%		$1.93$1.81180,944 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%		$1.79$1.70323,399 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$1.88$1.88$1.92$1.78248,491 shs$0.00
01/31/2024$1.93$1.88
-2.59%		$1.92$1.78248,476 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$1.89$1.89$1.89$1.83164,088 shs$0.00
01/25/2024$1.84$1.89
+2.72%		$1.89$1.83162,892 shs$0.00
01/24/2024$1.82$1.84
+1.10%		$1.86$1.77184,047 shs$0.00

Related Companies:
This page (OTCMKTS:HITIF) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets
Prepare for a recession unlike any other
American Hartford Gold Group