NASDAQ:HITI | Historical Stock Price | High Tide Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-01-08 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.05$1.73$2.83$4.63$7.58$12.412021-01-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.63$1.63268,200——
2023-12-28$1.64$1.64171,400——
2023-12-27$1.62$1.62307,100——
2023-12-26$1.64$1.64156,000——
2023-12-22$1.60$1.60178,800——
2023-12-21$1.58$1.5872,300——
2023-12-20$1.53$1.53111,500——
2023-12-19$1.58$1.58166,200——
2023-12-18$1.62$1.62145,900——
2023-12-15$1.56$1.56108,200——
2023-12-14$1.62$1.62241,700——
2023-12-13$1.58$1.5852,400——
2023-12-12$1.48$1.48290,200——
2023-12-11$1.60$1.6082,600——
2023-12-08$1.63$1.63203,200——
2023-12-07$1.69$1.69144,200——
2023-12-06$1.64$1.64213,200——
2023-12-05$1.61$1.61187,500——
2023-12-04$1.59$1.59284,500——
2023-12-01$1.61$1.61210,000——
2023-11-30$1.52$1.52188,500——
2023-11-29$1.47$1.47291,900——
2023-11-28$1.42$1.42109,200——
2023-11-27$1.44$1.44119,500——
2023-11-24$1.49$1.4996,700——
2023-11-22$1.50$1.50291,900——
2023-11-21$1.43$1.43334,800——
2023-11-20$1.37$1.37505,100——
2023-11-17$1.19$1.19622,000——
2023-11-16$1.25$1.25154,600——
2023-11-15$1.30$1.30279,000——
2023-11-14$1.29$1.29222,600——
2023-11-13$1.28$1.28273,800——
2023-11-10$1.28$1.28317,000——
2023-11-09$1.33$1.33178,000——
2023-11-08$1.38$1.38138,400——
2023-11-07$1.43$1.43136,900——
2023-11-06$1.45$1.45110,800——
2023-11-03$1.51$1.51117,000——
2023-11-02$1.51$1.51120,000——
2023-11-01$1.49$1.49216,100——
2023-10-31$1.45$1.45172,800——
2023-10-30$1.39$1.39112,700——
2023-10-27$1.34$1.34113,600——
2023-10-26$1.37$1.37145,700——
2023-10-25$1.46$1.46167,900——
2023-10-24$1.51$1.51144,000——
2023-10-23$1.42$1.42209,100——
2023-10-20$1.51$1.51165,400——
2023-10-19$1.58$1.58126,200——
2023-10-18$1.61$1.61272,100——
2023-10-17$1.56$1.56108,600——
2023-10-16$1.51$1.51143,300——
2023-10-13$1.54$1.54143,700——
2023-10-12$1.46$1.46155,500——
2023-10-11$1.57$1.57105,600——
2023-10-10$1.56$1.56312,300——
2023-10-09$1.46$1.46377,300——
2023-10-06$1.65$1.65257,700——
2023-10-05$1.61$1.61169,800——
2023-10-04$1.70$1.70232,400——
2023-10-03$1.66$1.66196,000——
2023-10-02$1.75$1.75304,700——
2023-09-29$1.85$1.85331,600——
2023-09-28$1.90$1.90294,200——
2023-09-27$1.86$1.86812,600——
2023-09-26$2.02$2.02791,600——
2023-09-25$2.06$2.061,464,000——
2023-09-22$1.98$1.98452,500——
2023-09-21$1.87$1.87546,200——
2023-09-20$1.85$1.85360,100——
2023-09-19$1.78$1.78354,700——
2023-09-18$1.79$1.79453,800——
2023-09-15$1.69$1.691,479,100——
2023-09-14$1.96$1.96984,200——
2023-09-13$1.87$1.87630,700——
2023-09-12$1.74$1.74437,600——
2023-09-11$1.76$1.76795,700——
2023-09-08$1.58$1.58701,700——
2023-09-07$1.59$1.59325,100——
2023-09-06$1.50$1.50296,100——
2023-09-05$1.51$1.51494,800——
2023-09-01$1.36$1.36525,400——
2023-08-31$1.47$1.471,190,300——
2023-08-30$1.39$1.39306,900——
2023-08-29$1.29$1.29142,600——
2023-08-28$1.27$1.27144,300——
2023-08-25$1.25$1.2565,300——
2023-08-24$1.25$1.25142,700——
2023-08-23$1.28$1.2848,800——
2023-08-22$1.28$1.28104,500——
2023-08-21$1.30$1.30132,700——
2023-08-18$1.33$1.33187,100——
2023-08-17$1.25$1.2595,800——
2023-08-16$1.24$1.2456,400——
2023-08-15$1.23$1.2380,400——
2023-08-14$1.26$1.2692,700——
2023-08-11$1.30$1.30134,800——
2023-08-10$1.23$1.2388,500——
2023-08-09$1.23$1.23155,700——
2023-08-08$1.23$1.23151,300——
2023-08-07$1.23$1.23102,600——
2023-08-04$1.23$1.2375,000——
2023-08-03$1.27$1.2778,900——
2023-08-02$1.26$1.2696,800——
2023-08-01$1.29$1.29173,300——
2023-07-31$1.31$1.31318,600——
2023-07-28$1.25$1.25156,000——
2023-07-27$1.19$1.19156,800——
2023-07-26$1.27$1.27150,300——
2023-07-25$1.24$1.24191,900——
2023-07-24$1.19$1.19374,800——
2023-07-21$1.26$1.2671,900——
2023-07-20$1.24$1.24116,800——
2023-07-19$1.28$1.28129,600——
2023-07-18$1.28$1.28183,100——
2023-07-17$1.34$1.34163,400——
2023-07-14$1.28$1.28326,600——
2023-07-13$1.30$1.30168,300——
2023-07-12$1.26$1.26237,400——
2023-07-11$1.25$1.25146,400——
2023-07-10$1.24$1.24155,000——
2023-07-07$1.24$1.2491,900——
2023-07-06$1.20$1.2090,000——
2023-07-05$1.24$1.24105,400——
2023-07-03$1.31$1.3175,400——
2023-06-30$1.24$1.24205,400——
2023-06-29$1.22$1.2292,800——
2023-06-28$1.20$1.20174,300——
2023-06-27$1.20$1.2058,900——
2023-06-26$1.22$1.22102,600——
2023-06-23$1.19$1.1968,800——
2023-06-22$1.21$1.21139,800——
2023-06-21$1.26$1.26102,800——
2023-06-20$1.25$1.25165,100——
2023-06-16$1.27$1.27286,800——
2023-06-15$1.32$1.32385,000——
2023-06-14$1.30$1.30373,900——
2023-06-13$1.29$1.29185,200——
2023-06-12$1.32$1.32133,400——
2023-06-09$1.25$1.25110,100——
2023-06-08$1.26$1.2663,700——
2023-06-07$1.25$1.25107,100——
2023-06-06$1.26$1.26160,000——
2023-06-05$1.27$1.2776,100——
2023-06-02$1.30$1.3075,400——
2023-06-01$1.28$1.28134,300——
2023-05-31$1.30$1.30103,400——
2023-05-30$1.27$1.27187,000——
2023-05-26$1.31$1.31106,700——
2023-05-25$1.34$1.34100,000——
2023-05-24$1.35$1.3567,600——
2023-05-23$1.37$1.37105,800——
2023-05-22$1.40$1.40120,200——
2023-05-19$1.38$1.38163,100——
2023-05-18$1.30$1.3090,500——
2023-05-17$1.31$1.31123,100——
2023-05-16$1.27$1.27182,600——
2023-05-15$1.32$1.32283,200——
2023-05-12$1.33$1.33115,200——
2023-05-11$1.30$1.3079,700——
2023-05-10$1.34$1.34157,900——
2023-05-09$1.36$1.36166,900——
2023-05-08$1.34$1.34125,200——
2023-05-05$1.34$1.3490,800——
2023-05-04$1.34$1.3490,500——
2023-05-03$1.31$1.3196,500——
2023-05-02$1.28$1.28144,900——
2023-05-01$1.30$1.30127,500——
2023-04-28$1.34$1.3482,300——
2023-04-27$1.31$1.31112,400——
2023-04-26$1.26$1.2694,600——
2023-04-25$1.26$1.2687,300——
2023-04-24$1.25$1.2586,100——
2023-04-21$1.31$1.31124,000——
2023-04-20$1.34$1.34114,500——
2023-04-19$1.36$1.36140,700——
2023-04-18$1.35$1.35171,700——
2023-04-17$1.36$1.36122,900——
2023-04-14$1.34$1.34101,300——
2023-04-13$1.34$1.34221,100——
2023-04-12$1.28$1.28107,400——
2023-04-11$1.26$1.26202,500——
2023-04-10$1.34$1.34107,100——
2023-04-06$1.34$1.3490,400——
2023-04-05$1.30$1.30103,900——
2023-04-04$1.30$1.30142,500——
2023-04-03$1.34$1.34213,400——
2023-03-31$1.37$1.37388,400——
2023-03-30$1.27$1.27279,100——
2023-03-29$1.20$1.20106,200——
2023-03-28$1.18$1.18162,600——
2023-03-27$1.15$1.15117,800——
2023-03-24$1.11$1.11181,600——
2023-03-23$1.11$1.11170,100——
2023-03-22$1.09$1.09276,500——
2023-03-21$1.18$1.18344,300——
2023-03-20$1.13$1.13539,200——
2023-03-17$1.16$1.16538,800——
2023-03-16$1.14$1.14358,100——
2023-03-15$1.04$1.04276,500——
2023-03-14$1.13$1.13225,400——
2023-03-13$1.11$1.11195,500——
2023-03-10$1.12$1.12323,000——
2023-03-09$1.18$1.18227,700——
2023-03-08$1.25$1.25238,500——
2023-03-07$1.29$1.29263,400——
2023-03-06$1.37$1.37163,200——
2023-03-03$1.37$1.37108,100——
2023-03-02$1.35$1.3578,700——
2023-03-01$1.35$1.3596,100——
2023-02-28$1.39$1.39125,500——
2023-02-27$1.36$1.3698,800——
2023-02-24$1.37$1.37176,800——
2023-02-23$1.37$1.3748,900——
2023-02-22$1.39$1.3972,800——
2023-02-21$1.35$1.35145,800——
2023-02-17$1.41$1.41147,700——
2023-02-16$1.42$1.42212,300——
2023-02-15$1.47$1.47266,400——
2023-02-14$1.40$1.40224,200——
2023-02-13$1.38$1.38196,500——
2023-02-10$1.42$1.42230,200——
2023-02-09$1.46$1.46192,100——
2023-02-08$1.53$1.53137,300——
2023-02-07$1.58$1.58161,900——
2023-02-06$1.57$1.57190,300——
2023-02-03$1.59$1.59215,500——
2023-02-02$1.62$1.62332,900——
2023-02-01$1.58$1.58272,100——
2023-01-31$1.61$1.61828,100——
2023-01-30$1.73$1.73387,800——
2023-01-27$1.70$1.70328,100——
2023-01-26$1.62$1.62191,600——
2023-01-25$1.57$1.5797,400——
2023-01-24$1.54$1.54132,400——
2023-01-23$1.55$1.55194,600——
2023-01-20$1.51$1.5165,400——
2023-01-19$1.48$1.4860,000——
2023-01-18$1.49$1.49126,400——
2023-01-17$1.50$1.5087,300——
2023-01-13$1.51$1.51154,300——
2023-01-12$1.53$1.53140,300——
2023-01-11$1.53$1.53101,100——
2023-01-10$1.52$1.52146,200——
2023-01-09$1.49$1.49182,000——
2023-01-06$1.49$1.49158,300——
2023-01-05$1.47$1.47101,100——
2023-01-04$1.55$1.5597,600——
2023-01-03$1.52$1.52321,700——