HITI

High Tide Historical Data

HITI Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 5.44 -0.39 -6.69% 5.84 5.86 5.42 338,472
Dec 02 2021 5.83 -0.13 -2.18% 5.88 5.9934 5.71 227,290
Dec 01 2021 5.96 -0.30 -4.79% 6.21 6.27 5.78 247,943
Nov 30 2021 6.26 0.02 0.32% 6.19 6.26 5.82 245,232
Nov 29 2021 6.24 -0.06 -0.95% 6.30 6.3399 5.95 203,292
Nov 26 2021 6.30 0.00 +0.00% 6.59 6.59 6.15 0
Nov 26 2021 6.30 -0.34 -5.12% 6.59 6.59 6.15 142,498
Nov 25 2021 6.64 0.00 +0.00% 6.65 6.79 6.57 0
Nov 24 2021 6.64 -0.05 -0.75% 6.65 6.79 6.57 101,740
Nov 23 2021 6.69 -0.05 -0.74% 6.56 6.73 6.4501 268,751
Nov 22 2021 6.74 0.66 10.86% 6.11 6.8499 5.85 459,079
Nov 19 2021 6.08 -0.08 -1.3% 6.16 6.43 6.06 144,342
Nov 18 2021 6.16 -0.72 -10.47% 6.71 6.72 6.16 428,609
Nov 17 2021 6.88 0.00 +0.00% 7.30 7.54 6.81 0
Nov 17 2021 6.88 -0.65 -8.63% 7.30 7.54 6.81 410,419
Nov 16 2021 7.53 -0.30 -3.83% 7.68 7.68 7.22 410,375
Nov 15 2021 7.83 -0.02 -0.25% 7.92 7.98 7.40 530,745
Nov 12 2021 7.85 1.03 15.1% 6.85 7.97 6.83 1,193,385
Nov 11 2021 6.82 0.17 2.56% 6.52 6.86 6.5001 158,870
Nov 10 2021 6.65 0.07 1.06% 6.58 6.71 6.44 190,087
Nov 09 2021 6.58 0.14 2.17% 6.27 6.6244 6.26 148,808
Nov 08 2021 6.44 0.02 0.31% 6.42 6.46 6.0903 346,473
Nov 05 2021 6.42 0.00 +0.00% 6.59 6.919 6.1406 0
Nov 05 2021 6.42 -0.04 -0.62% 6.59 6.919 6.1406 450,351
Nov 04 2021 6.46 0.36 5.9% 5.91 6.49 5.91 275,206
Nov 03 2021 6.10 0.20 3.39% 5.89 6.10 5.81 219,476
Nov 02 2021 5.90 0.12 2.08% 5.71 5.90 5.66 182,909
Nov 01 2021 5.78 0.32 5.86% 5.46 5.80 5.422 542,557
Oct 29 2021 5.46 -0.01 -0.18% 5.42 5.48 5.40 127,531
Oct 28 2021 5.47 0.01 0.18% 5.56 5.57 5.30 201,589
Oct 27 2021 5.46 0.12 2.25% 5.34 5.52 5.2924 198,795
Oct 26 2021 5.34 -0.14 -2.55% 5.54 5.56 5.32 229,080
Oct 25 2021 5.48 -0.12 -2.14% 5.65 5.7679 5.44 272,542
Oct 22 2021 5.60 -0.13 -2.27% 5.67 5.74 5.52 272,690
Oct 21 2021 5.73 -0.28 -4.66% 5.92 6.0199 5.72 291,830
Oct 20 2021 6.01 0.02 0.33% 6.12 6.12 5.86 305,067
Oct 19 2021 5.99 0.19 3.28% 5.74 6.14 5.71 298,017
Oct 18 2021 5.80 0.15 2.65% 5.66 5.89 5.65 287,011
Oct 15 2021 5.65 -0.02 -0.35% 5.75 5.76 5.50 219,916
Oct 14 2021 5.67 -0.05 -0.87% 5.75 5.86 5.66 168,484
Oct 13 2021 5.72 -0.05 -0.87% 5.77 5.8699 5.65 88,979
Oct 12 2021 5.77 0.06 1.05% 5.79 5.92 5.645 186,068
Oct 11 2021 5.71 -0.27 -4.52% 5.98 5.98 5.6832 149,668
Oct 08 2021 5.98 -0.03 -0.5% 6.00 6.14 5.90 106,153
Oct 07 2021 6.01 0.35 6.18% 5.75 6.05 5.70 233,131
Oct 06 2021 5.66 -0.24 -4.07% 5.76 5.85 5.57 215,631
Oct 05 2021 5.90 -0.12 -1.99% 6.00 6.04 5.75 316,550
Oct 04 2021 6.02 -0.12 -1.95% 6.07 6.225 5.89 251,490
Oct 01 2021 6.14 -0.11 -1.76% 6.23 6.23 6.05 95,510
Sep 30 2021 6.25 0.12 1.96% 6.15 6.25 6.05 146,367
Sep 29 2021 6.13 -0.12 -1.92% 6.36 6.36 6.10 151,407
Sep 28 2021 6.25 -0.24 -3.7% 6.41 6.49 6.23 205,550
Sep 27 2021 6.49 0.03 0.46% 6.39 6.6099 6.37 126,942
Sep 24 2021 6.46 -0.02 -0.31% 6.45 6.5426 6.3474 118,462
Sep 23 2021 6.48 0.13 2.05% 6.40 6.51 6.35 157,063
Sep 22 2021 6.35 0.10 1.6% 6.29 6.4735 6.2141 174,552
Sep 21 2021 6.25 0.04 0.64% 6.30 6.44 6.18 133,215
Sep 20 2021 6.21 -0.51 -7.59% 6.42 6.61 6.20 262,789
Sep 17 2021 6.72 0.14 2.13% 6.62 6.84 6.26 422,217
Sep 16 2021 6.58 -0.31 -4.5% 6.80 6.83 6.51 314,485
Sep 15 2021 6.89 -0.41 -5.62% 7.23 7.24 6.76 522,999
Sep 14 2021 7.30 -0.40 -5.19% 7.67 7.69 7.25 277,565
Sep 13 2021 7.70 0.11 1.45% 7.70 7.799 7.52 282,602
Sep 10 2021 7.59 0.20 2.71% 7.40 7.60 7.28 189,960
Sep 09 2021 7.39 0.01 0.14% 7.51 7.54 7.32 152,690
Sep 08 2021 7.38 -0.11 -1.47% 7.39 7.47 7.31 120,510
Sep 07 2021 7.49 -0.12 -1.58% 7.66 7.67 7.39 215,342
Your Recent History
NASDAQ
HITI
High Tide
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20211206 18:52:28