Skip to main content
HITI logo

High Tide Inc.

HITINASDAQHealthcarePharmaceutical Retailers

$2.59Today:- (-)1Y −15.18%

As of Oct 26, 2026 close

Market cap
$244.91M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.02$3.50
Volume (live)
-
Avg. volume (3M)
654.74K

High Tide (HITI) Historical Stock Prices

Analyze High Tide (HITI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

High Tide (HITI) Interactive Price Chart

Interactive historical price chart showing High Tide stock price movements and trends across multiple time periods.

Loading chart...

HITI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HITI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20262.572.602.552.592.59234.00K
Oct 23, 20262.592.642.582.592.59251.03K
Oct 22, 20262.692.722.632.652.65386.47K
Oct 21, 20262.652.702.612.702.70249.11K
Oct 20, 20262.632.672.612.652.65243.05K
Oct 19, 20262.582.652.532.622.62365.75K
Oct 16, 20262.552.592.522.572.57673.91K
Oct 15, 20262.562.652.542.562.56463.58K
Oct 14, 20262.582.632.562.582.58368.44K
Oct 13, 20262.662.662.562.582.58598.14K
Oct 12, 20262.622.632.562.582.58348.13K
Oct 9, 20262.592.632.562.612.61358.63K
Oct 8, 20262.732.732.502.582.58971.38K
Oct 7, 20262.692.782.692.732.73658.55K
Oct 6, 20262.742.752.692.722.72563.63K
Oct 5, 20262.632.742.632.732.73539.83K
Oct 2, 20262.672.692.602.632.63499.94K
Oct 1, 20262.732.732.672.672.67427.57K
Sep 30, 20262.712.792.672.732.731.24M
Sep 29, 20262.772.832.772.802.80582.22K
Sep 28, 20262.762.852.702.812.81839.01K
Sep 25, 20262.702.812.682.792.79849.77K
Sep 24, 20262.682.732.652.692.69522.20K
Sep 23, 20262.722.752.662.722.72736.53K
Sep 22, 20262.652.762.602.762.76915.39K
Sep 21, 20262.572.652.572.632.63650.81K
Sep 18, 20262.642.672.542.582.581.13M
Sep 17, 20262.672.712.642.652.65524.78K
Sep 16, 20262.592.732.562.692.691.88M
Sep 15, 20262.642.652.482.542.541.57M
Sep 14, 20262.532.702.522.632.633.94M
Sep 11, 20262.562.562.492.532.53593.21K
Sep 10, 20262.572.602.542.562.56439.52K
Sep 9, 20262.672.682.572.572.57427.89K
Sep 8, 20262.572.702.562.692.69839.78K
Sep 4, 20262.502.572.482.562.56405.49K
Sep 3, 20262.542.552.492.522.52218.22K
Sep 2, 20262.492.572.492.522.52329.46K
Sep 1, 20262.502.512.452.482.48482.97K
Aug 31, 20262.542.552.502.512.51180.57K
Aug 28, 20262.572.572.482.512.51334.79K
Aug 27, 20262.522.632.522.572.57384.02K
Aug 26, 20262.572.572.512.522.52564.51K
Aug 25, 20262.482.572.482.572.57875.56K
Aug 24, 20262.452.502.422.462.46432.98K
Aug 21, 20262.432.482.432.452.45635.24K
Aug 20, 20262.462.482.412.452.45868.91K
Aug 19, 20262.402.472.402.462.46926.16K
Aug 18, 20262.322.402.312.402.40617.88K
Aug 17, 20262.362.392.322.332.33443.01K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.