High Tide Inc Historical Data - HITI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
CSE
High Tide Inc (HITI)
High Tide Inc (HITI) Historical

High Tide Inc (HITI)

2.77

-0.01

(-0.36%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.33	-10.6451612903	3.1	3.1	2.75	916	2.93178681	CS
4	0.07	2.59259259259	2.7	3.79	2.67	2000	3.23586858	CS
12	0.32	13.0612244898	2.45	3.79	2.16	1105	2.90291151	CS
26	0.76	37.8109452736	2.01	3.79	1.58	1022	2.45210545	CS
52	1.04	60.1156069364	1.73	3.79	1.55	1624	2.07847415	CS
156	2.15	346.774193548	0.62	10.75	0.61	2384	5.0377436	CS
260	2.335	536.781609195	0.435	10.75	0.085	136522	0.30598554	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714165500	2.77	-0.01	-0.36	2.87	2.87	2.77	600
1714079100	2.7799999	0.02	0.72	2.75	2.7799999	2.75	533
1713992700	2.7599999	-0.19	-6.44	2.79	2.79	2.75	1307
1713906300	2.95	-0.04	-1.34	2.96	2.96	2.95	599
1713819900	2.99	-0.1	-3.24	2.99	2.99	2.99	439
1713560700	3.09	0.03	0.98	3.1	3.1	3.0099999	1700
1713474300	3.06	-0.02	-0.65	3.0299999	3.08	3	1279
1713387900	3.08	0.02	0.65	3.0099999	3.08	3	1524
1713301500	3.06	0	0.00	2.96	3.1	2.96	916
1713215100	3.06	-0.06	-1.92	3.21	3.21	3.05	1841
1712955900	3.12	-0.28	-8.24	3.32	3.32	3.08	2776
1712869500	3.4	-0.05	-1.45	3.52	3.53	3.4	1258
1712783100	3.45	0.16	4.86	3.16	3.48	3.15	4274
1712696700	3.29	0.02	0.61	3.07	3.29	3.07	2564
1712610300	3.27	-0.14	-4.11	3.64	3.64	3.2599999	2912
1712351100	3.41	-0.02	-0.58	3.36	3.41	3.25	2489
1712264700	3.43	-0.06	-1.72	3.63	3.79	3.4	4789
1712178300	3.49	0.48	15.95	3.3	3.52	3.3	3681
1712091900	3.0099999	0.34	12.73	2.88	3.0299999	2.86	2256
1712005500	2.67	-0.33	-11.00	2.7	2.7	2.67	862
1711659900	3	0.34	12.78	2.9	3.02	2.9	571
1711573500	2.66	0.16	6.40	2.66	2.66	2.66	474
1711487100	2.5	0	0.00	2.5	2.5	2.5	549
1711400700	2.5	0.01	0.40	2.58	2.59	2.49	1323
1711141500	2.49	0.11	4.62	2.49	2.49	2.49	287
1711055100	2.38	0.02	0.85	2.37	2.38	2.37	639
1710968700	2.36	0.08	3.51	2.38	2.38	2.36	608
1710882300	2.2799999	-0.14	-5.79	2.2799999	2.2799999	2.2799999	524
1710795900	2.42	-0.02	-0.82	2.42	2.42	2.42	675
1710536700	2.44	0.2	8.93	2.3	2.44	2.3	916
1710450300	2.24	0	0.00	2.24	2.24	2.24	147
1710363900	2.24	0.01	0.45	2.27	2.27	2.24	1240
1710277500	2.23	0	0.00	2.23	2.23	2.23	156
1710191100	2.23	0.07	3.24	2.23	2.23	2.23	522
1709935500	2.16	-0.01	-0.46	2.16	2.16	2.16	370
1709849100	2.17	-0.08	-3.56	2.24	2.24	2.17	983
1709762700	2.25	-0.09	-3.85	2.23	2.25	2.23	779
1709676300	2.34	0.02	0.86	2.31	2.34	2.2799999	728
1709589900	2.32	-0.05	-2.11	2.32	2.32	2.32	547
1709330700	2.37	-0.01	-0.42	2.39	2.39	2.37	283
1709244300	2.38	0	0.00	2.38	2.38	2.38	153
1709157900	2.38	-0.07	-2.86	2.38	2.38	2.38	752
1709071500	2.45	0	0.00	2.45	2.45	2.45	294
1708985100	2.45	0.01	0.41	2.45	2.45	2.45	427
1708725900	2.44	0.04	1.67	2.37	2.48	2.34	1713
1708639500	2.4	-0.14	-5.51	2.39	2.4	2.39	549
1708553100	2.54	0	0.00	2.54	2.54	2.54	406
1708466700	2.54	-0.04	-1.55	2.54	2.54	2.54	576
1708121100	2.58	0.09	3.61	2.48	2.58	2.43	1582
1708034700	2.49	0	0.00	2.48	2.49	2.48	1056
1707948300	2.49	0.07	2.89	2.41	2.49	2.41	1132
1707861900	2.42	0.07	2.98	2.33	2.42	2.33	1092
1707775500	2.35	0.03	1.29	2.32	2.35	2.32	744
1707516300	2.32	-0.01	-0.43	2.35	2.35	2.32	734
1707429900	2.33	-0.03	-1.27	2.33	2.33	2.33	296
1707343500	2.36	-0.09	-3.67	2.43	2.43	2.36	560
1707257100	2.45	-0.05	-2.00	2.46	2.46	2.44	519
1707170700	2.5	0.05	2.04	2.34	2.5	2.34	886
1706911500	2.45	0	0.00	2.45	2.45	2.45	327
1706825100	2.45	-0.08	-3.16	2.45	2.5	2.45	1021
1706738700	2.5299999	0.08	3.27	2.42	2.5299999	2.36	931
1706652300	2.45	-0.13	-5.04	2.6	2.6	2.35	2930
1706565900	2.58	0	0.00	2.58	2.58	2.58	404

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions