NASDAQ : HITI
High Tide Inc. — Price history
Healthcare · Pharmaceutical Retailers · Canada
Last price 2.58 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 230.64M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
High Tide Inc. (HITI) closed at 2.675 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.58 | 2.688 | 2.58 | 2.675 | 223,051 | +3.68% |
| 2026-10-30 | 2.63 | 2.66 | 2.55 | 2.58 | 620,164 | -3.01% |
| 2026-10-29 | 2.65 | 2.695 | 2.64 | 2.66 | 206,304 | -1.12% |
| 2026-10-28 | 2.69 | 2.72 | 2.65 | 2.69 | 286,922 | +0.75% |
| 2026-10-27 | 2.6 | 2.7 | 2.58 | 2.67 | 293,198 | +3.09% |
| 2026-10-26 | 2.57 | 2.6 | 2.55 | 2.59 | 234,004 | +0.00% |
| 2026-10-23 | 2.59 | 2.64 | 2.58 | 2.59 | 251,033 | -2.45% |
| 2026-10-22 | 2.69 | 2.72 | 2.635 | 2.655 | 386,470 | -1.67% |
| 2026-10-21 | 2.65 | 2.7 | 2.61 | 2.7 | 249,110 | +1.89% |
| 2026-10-20 | 2.63 | 2.665 | 2.61 | 2.65 | 243,051 | +1.15% |
| 2026-10-19 | 2.58 | 2.655 | 2.531 | 2.62 | 365,745 | +1.95% |
| 2026-10-16 | 2.55 | 2.59 | 2.52 | 2.57 | 673,914 | +0.39% |
| 2026-10-15 | 2.56 | 2.645 | 2.545 | 2.56 | 463,579 | -0.78% |
| 2026-10-14 | 2.58 | 2.63 | 2.56 | 2.58 | 368,439 | +0.00% |
| 2026-10-13 | 2.66 | 2.66 | 2.56 | 2.58 | 598,140 | +0.00% |
| 2026-10-12 | 2.62 | 2.63 | 2.56 | 2.58 | 348,127 | -1.15% |
| 2026-10-09 | 2.59 | 2.63 | 2.56 | 2.61 | 358,635 | +1.16% |
| 2026-10-08 | 2.73 | 2.73 | 2.505 | 2.58 | 971,385 | -5.49% |
| 2026-10-07 | 2.69 | 2.78 | 2.69 | 2.73 | 658,547 | +0.37% |
| 2026-10-06 | 2.74 | 2.75 | 2.69 | 2.72 | 563,630 | -0.37% |
| 2026-10-05 | 2.63 | 2.74 | 2.63 | 2.73 | 539,832 | +3.80% |
| 2026-10-02 | 2.67 | 2.69 | 2.6 | 2.63 | 499,944 | -1.50% |
| 2026-10-01 | 2.73 | 2.73 | 2.665 | 2.67 | 427,571 | -2.20% |
| 2026-09-30 | 2.71 | 2.795 | 2.675 | 2.73 | 1,237,809 | -2.50% |
| 2026-09-29 | 2.77 | 2.83 | 2.77 | 2.8 | 582,221 | -0.36% |
| 2026-09-28 | 2.76 | 2.85 | 2.7 | 2.81 | 839,009 | +0.72% |
| 2026-09-25 | 2.7 | 2.81 | 2.68 | 2.79 | 849,766 | +3.53% |
| 2026-09-24 | 2.68 | 2.725 | 2.65 | 2.695 | 522,198 | -0.92% |
| 2026-09-23 | 2.72 | 2.75 | 2.66 | 2.72 | 736,527 | -1.45% |
| 2026-09-22 | 2.65 | 2.76 | 2.603 | 2.76 | 915,391 | +4.94% |
| 2026-09-21 | 2.57 | 2.655 | 2.57 | 2.63 | 650,814 | +1.94% |
| 2026-09-18 | 2.64 | 2.67 | 2.545 | 2.58 | 1,131,625 | -2.64% |
| 2026-09-17 | 2.67 | 2.71 | 2.64 | 2.65 | 524,776 | -1.49% |
| 2026-09-16 | 2.59 | 2.735 | 2.555 | 2.69 | 1,876,218 | +5.91% |
| 2026-09-15 | 2.64 | 2.645 | 2.48 | 2.54 | 1,574,533 | -3.42% |
| 2026-09-14 | 2.53 | 2.7 | 2.52 | 2.63 | 3,940,829 | +3.95% |
| 2026-09-11 | 2.56 | 2.56 | 2.49 | 2.53 | 593,212 | -1.17% |
| 2026-09-10 | 2.57 | 2.605 | 2.545 | 2.56 | 439,523 | -0.39% |
| 2026-09-09 | 2.67 | 2.68 | 2.57 | 2.57 | 427,887 | -4.46% |
| 2026-09-08 | 2.57 | 2.7 | 2.56 | 2.69 | 839,776 | +4.87% |
| 2026-09-04 | 2.5 | 2.57 | 2.48 | 2.565 | 405,487 | +1.79% |
| 2026-09-03 | 2.54 | 2.55 | 2.49 | 2.52 | 218,222 | +0.00% |
| 2026-09-02 | 2.49 | 2.57 | 2.49 | 2.52 | 329,460 | +1.61% |
| 2026-09-01 | 2.5 | 2.51 | 2.45 | 2.48 | 482,971 | -1.20% |
| 2026-08-31 | 2.542 | 2.55 | 2.495 | 2.51 | 180,573 | +0.00% |
| 2026-08-28 | 2.57 | 2.57 | 2.485 | 2.51 | 334,788 | -2.33% |
| 2026-08-27 | 2.52 | 2.63 | 2.52 | 2.57 | 384,023 | +1.98% |
| 2026-08-26 | 2.57 | 2.57 | 2.51 | 2.52 | 564,508 | -1.95% |
| 2026-08-25 | 2.48 | 2.57 | 2.475 | 2.57 | 875,564 | +4.47% |
| 2026-08-24 | 2.45 | 2.505 | 2.415 | 2.46 | 432,983 | +0.41% |
| 2026-08-21 | 2.43 | 2.485 | 2.43 | 2.45 | 635,239 | +0.00% |
| 2026-08-20 | 2.46 | 2.48 | 2.41 | 2.45 | 868,911 | -0.41% |
| 2026-08-19 | 2.4 | 2.47 | 2.395 | 2.46 | 926,159 | +2.50% |
| 2026-08-18 | 2.32 | 2.4 | 2.31 | 2.4 | 617,879 | +3.00% |
| 2026-08-17 | 2.36 | 2.39 | 2.32 | 2.33 | 443,013 | -0.85% |
| 2026-08-14 | 2.33 | 2.37 | 2.31 | 2.35 | 475,535 | +1.29% |
| 2026-08-13 | 2.32 | 2.37 | 2.315 | 2.32 | 240,246 | -0.43% |
| 2026-08-12 | 2.33 | 2.355 | 2.305 | 2.33 | 237,685 | -0.43% |
| 2026-08-11 | 2.32 | 2.375 | 2.3 | 2.34 | 369,978 | +1.74% |
| 2026-08-10 | 2.28 | 2.33 | 2.25 | 2.3 | 534,666 | +0.00% |
| 2026-08-07 | 2.29 | 2.35 | 2.265 | 2.3 | 323,953 | +0.44% |
| 2026-08-06 | 2.25 | 2.34 | 2.25 | 2.29 | 209,167 | +0.88% |
| 2026-08-05 | 2.31 | 2.33 | 2.21 | 2.27 | 343,131 | +0.89% |
| 2026-08-04 | 2.26 | 2.415 | 2.23 | 2.25 | 775,161 | +4.65% |
| 2026-08-03 | 2.12 | 2.15 | 2.117 | 2.15 | 165,804 | +1.42% |
| 2026-07-31 | 2.14 | 2.14 | 2.09 | 2.12 | 111,709 | -0.93% |
| 2026-07-30 | 2.05 | 2.14 | 2.05 | 2.14 | 319,635 | +4.39% |
| 2026-07-29 | 2.07 | 2.07 | 2.02 | 2.05 | 197,181 | -0.49% |
| 2026-07-28 | 2.15 | 2.15 | 2.035 | 2.06 | 630,976 | -3.29% |
| 2026-07-27 | 2.15 | 2.2 | 2.13 | 2.13 | 347,939 | -0.93% |
| 2026-07-24 | 2.15 | 2.17 | 2.135 | 2.15 | 178,982 | +0.00% |
| 2026-07-23 | 2.15 | 2.17 | 2.14 | 2.15 | 169,920 | +0.00% |
| 2026-07-22 | 2.235 | 2.26 | 2.14 | 2.15 | 190,521 | -2.27% |
| 2026-07-21 | 2.16 | 2.22 | 2.15 | 2.2 | 367,727 | +1.85% |
| 2026-07-20 | 2.23 | 2.28 | 2.16 | 2.16 | 334,255 | -3.57% |
| 2026-07-17 | 2.12 | 2.26 | 2.088 | 2.24 | 611,778 | +5.16% |
| 2026-07-16 | 2.17 | 2.175 | 2.105 | 2.13 | 563,563 | -1.84% |
| 2026-07-15 | 2.15 | 2.21 | 2.15 | 2.17 | 254,776 | +0.46% |
| 2026-07-14 | 2.19 | 2.2 | 2.13 | 2.16 | 514,533 | -0.92% |
| 2026-07-13 | 2.23 | 2.23 | 2.18 | 2.18 | 218,017 | -1.36% |
| 2026-07-10 | 2.22 | 2.22 | 2.19 | 2.21 | 170,941 | +0.00% |
| 2026-07-09 | 2.23 | 2.235 | 2.21 | 2.21 | 126,782 | -0.90% |
| 2026-07-08 | 2.23 | 2.24 | 2.205 | 2.23 | 259,985 | -0.45% |
| 2026-07-07 | 2.25 | 2.27 | 2.205 | 2.24 | 276,342 | -1.32% |
| 2026-07-06 | 2.27 | 2.305 | 2.25 | 2.27 | 302,564 | -1.30% |
| 2026-07-02 | 2.32 | 2.37 | 2.275 | 2.3 | 391,213 | -1.29% |
| 2026-07-01 | 2.26 | 2.37 | 2.26 | 2.33 | 350,708 | +2.19% |
| 2026-06-30 | 2.27 | 2.3 | 2.26 | 2.28 | 203,212 | +0.00% |
| 2026-06-29 | 2.26 | 2.306 | 2.26 | 2.28 | 287,206 | +1.79% |
| 2026-06-26 | 2.19 | 2.285 | 2.19 | 2.24 | 438,310 | +1.82% |
| 2026-06-25 | 2.21 | 2.23 | 2.18 | 2.2 | 902,044 | -0.45% |
| 2026-06-24 | 2.22 | 2.255 | 2.21 | 2.21 | 641,489 | -0.45% |
| 2026-06-23 | 2.28 | 2.29 | 2.215 | 2.22 | 487,801 | -3.06% |
| 2026-06-22 | 2.34 | 2.37 | 2.285 | 2.29 | 805,272 | -0.87% |
| 2026-06-18 | 2.37 | 2.39 | 2.3 | 2.31 | 612,252 | -2.53% |
| 2026-06-17 | 2.51 | 2.515 | 2.36 | 2.37 | 1,450,976 | -5.95% |
| 2026-06-16 | 2.59 | 2.65 | 2.47 | 2.52 | 7,643,087 | +12.00% |
| 2026-06-15 | 2.34 | 2.36 | 2.24 | 2.25 | 4,682,589 | -2.60% |
| 2026-06-12 | 2.32 | 2.348 | 2.294 | 2.31 | 295,851 | -0.86% |
| 2026-06-11 | 2.3 | 2.34 | 2.28 | 2.33 | 454,824 | +1.75% |
| 2026-06-10 | 2.35 | 2.37 | 2.29 | 2.29 | 225,288 | -1.72% |
| 2026-06-09 | 2.32 | 2.395 | 2.31 | 2.33 | 305,692 | +0.43% |
| 2026-06-08 | 2.3 | 2.38 | 2.3 | 2.32 | 241,869 | +1.31% |
| 2026-06-05 | 2.39 | 2.405 | 2.285 | 2.29 | 375,965 | -3.78% |
| 2026-06-04 | 2.32 | 2.43 | 2.32 | 2.38 | 336,602 | +2.59% |
| 2026-06-03 | 2.39 | 2.39 | 2.32 | 2.32 | 338,351 | -2.93% |
| 2026-06-02 | 2.42 | 2.44 | 2.37 | 2.39 | 362,336 | -1.65% |
| 2026-06-01 | 2.47 | 2.478 | 2.43 | 2.43 | 314,802 | -0.82% |
| 2026-05-29 | 2.49 | 2.52 | 2.45 | 2.45 | 412,900 | -2.00% |
| 2026-05-28 | 2.39 | 2.55 | 2.36 | 2.5 | 801,854 | +4.60% |
| 2026-05-27 | 2.36 | 2.41 | 2.34 | 2.39 | 465,420 | +1.27% |
| 2026-05-26 | 2.4 | 2.412 | 2.35 | 2.36 | 226,971 | -1.26% |
| 2026-05-22 | 2.45 | 2.465 | 2.37 | 2.39 | 279,227 | -2.05% |
| 2026-05-21 | 2.4 | 2.45 | 2.38 | 2.44 | 202,478 | +1.24% |
| 2026-05-20 | 2.37 | 2.425 | 2.35 | 2.41 | 211,323 | +1.69% |
| 2026-05-19 | 2.32 | 2.395 | 2.32 | 2.37 | 230,344 | +1.28% |
| 2026-05-18 | 2.39 | 2.4 | 2.315 | 2.34 | 282,641 | -2.90% |
| 2026-05-15 | 2.38 | 2.43 | 2.36 | 2.41 | 509,874 | +0.42% |
| 2026-05-14 | 2.42 | 2.43 | 2.35 | 2.4 | 344,591 | -0.41% |
| 2026-05-13 | 2.4 | 2.449 | 2.4 | 2.41 | 145,636 | -0.82% |