Free Trial

High Tide (HITI) Stock Chart & Stock Price History

→ weirdest stock market marches on (From DTI) (Ad)
Free HITI Stock Alerts
$2.21
-0.18 (-7.53%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

High Tide Stock Price Performance

5 Day
Performance
-3.91%
1 Month
Performance
-2.21%
3 Month
Performance
+17.55%
6 Month
Performance
+85.71%
Year-To-Date
Performance
+35.58%
1 Year
Performance
+60.14%
Receive HITI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for High Tide and its competitors with MarketBeat's FREE daily newsletter

Ad DTI
weirdest stock market marches on
For the last few months, Graham Lindman has been urging investors to ignore virtually every stock on the exchange and only focus on the handful of “Apex Stocks” that produce all the wealth. And he sure seems to be right! Because while we’re in an extremely bullish market, it’s not because most companies are doing that well. It’s because a handful of wealth generating juggernauts are yanking the market to all time highs. That’s why this headline called it the “Weirdest bull market”
Graham is hosting a “tell all” workshop about his Apex Indicator here

HITI Stock Chart for Sunday, May, 19, 2024

HITI Chart by TradingView

High Tide Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$2.39$2.21
-7.53%		$2.42$2.201.50 million shs$175.32 million
05/16/2024$2.39$2.39$2.47$2.301.06 million shs$189.60 million
05/15/2024$2.30$2.39
+3.91%		$2.40$2.28453,298 shs$189.60 million
05/14/2024$2.24$2.30
+2.68%		$2.31$2.21288,668 shs$182.46 million
05/13/2024$2.27$2.24
-1.32%		$2.30$2.21327,725 shs$177.70 million
05/10/2024$2.33$2.27
-2.58%		$2.38$2.19494,073 shs$180.08 million
05/09/2024$2.40$2.33
-2.92%		$2.47$2.31644,360 shs$184.84 million
05/08/2024$2.19$2.40
+9.59%		$2.44$2.221.06 million shs$190.39 million
05/07/2024$2.22$2.19
-1.35%		$2.27$2.15466,713 shs$173.73 million
05/06/2024$2.18$2.22
+1.83%		$2.30$2.09741,441 shs$176.12 million
05/03/2024$2.16$2.18
+0.93%		$2.21$2.09444,554 shs$172.94 million
05/02/2024$2.19$2.16
-1.37%		$2.25$2.06668,204 shs$171.35 million
05/01/2024$2.29$2.19
-4.37%		$2.42$2.101.33 million shs$173.74 million
04/30/2024$1.98$2.29
+15.66%		$2.34$1.961.97 million shs$181.67 million
04/29/2024$2.03$1.98
-2.46%		$2.05$1.92707,881 shs$157.07 million
04/26/2024$2.03$2.03$2.13$1.96771,026 shs$161.04 million
04/25/2024$2.02$2.03
+0.50%		$2.06$1.98448,183 shs$161.04 million
04/24/2024$2.14$2.02
-5.61%		$2.17$1.99909,385 shs$160.25 million
04/23/2024$2.15$2.14
-0.47%		$2.22$2.09533,445 shs$169.77 million
04/22/2024$2.26$2.15
-4.87%		$2.27$2.04813,192 shs$170.57 million
04/19/2024$2.21$2.26
+2.26%		$2.31$2.17733,472 shs$179.29 million
04/18/2024$2.24$2.21
-1.34%		$2.25$2.15481,623 shs$175.32 million
04/17/2024$2.23$2.24
+0.45%		$2.26$2.14914,443 shs$177.70 million
04/16/2024$2.24$2.23
-0.45%		$2.29$2.11566,116 shs$176.91 million
04/15/2024$2.26$2.24
-0.88%		$2.39$2.20663,589 shs$177.70 million
04/12/2024$2.49$2.26
-9.24%		$2.51$2.221.17 million shs$179.29 million
04/11/2024$2.54$2.49
-1.97%		$2.63$2.44752,121 shs$197.53 million
04/10/2024$2.39$2.54
+6.28%		$2.59$2.261.32 million shs$201.50 million
04/09/2024$2.42$2.39
-1.24%		$2.47$2.201.01 million shs$189.60 million
04/08/2024$2.52$2.42
-3.97%		$2.72$2.371.26 million shs$191.96 million
04/05/2024$2.57$2.52
-1.95%		$2.71$2.381.24 million shs$199.89 million
04/04/2024$2.61$2.57
-1.53%		$2.85$2.503.07 million shs$203.85 million
04/03/2024$2.22$2.61
+17.57%		$2.69$2.263.36 million shs$207.03 million
04/02/2024$1.96$2.22
+13.27%		$2.26$1.961.76 million shs$175.25 million
04/01/2024$2.03$1.96
-3.45%		$2.05$1.93671,447 shs$154.72 million
03/29/2024$2.03$2.03$2.27$1.98997,457 shs$160.25 million
03/28/2024$2.06$2.03
-1.46%		$2.27$1.98997,373 shs$160.25 million
03/27/2024$1.96$2.06
+5.10%		$2.08$1.97846,684 shs$162.58 million
03/26/2024$1.88$1.96
+4.26%		$1.98$1.83536,496 shs$154.68 million
03/25/2024$1.84$1.88
+2.17%		$1.93$1.83708,826 shs$148.37 million
Don’t expose yourself to stocks during the week (Ad)

The S&P 500 just crossed below the 200 day moving average… The Nasdaq is bleeding out… Are we headed for a recession?! If you’ve been in the stock market the last few months, it hasn’t been fun… But what if I told you there was a way to target “BONUS” income just by doing a unique type of trade over the weekend? When the markets are closed. And volatility is minimal.

Click here and I’ll give you all the details.
03/22/2024$1.78$1.84
+3.37%		$1.86$1.76626,393 shs$145.21 million
03/21/2024$1.77$1.78
+0.56%		$1.79$1.74163,220 shs$140.48 million
03/20/2024$1.70$1.77
+4.12%		$1.79$1.70366,398 shs$139.69 million
03/19/2024$1.72$1.70
-1.16%		$1.74$1.67239,792 shs$134.16 million
03/18/2024$1.82$1.72
-5.49%		$1.82$1.71735,406 shs$135.74 million
03/15/2024$1.66$1.82
+9.64%		$1.84$1.661.13 million shs$143.63 million
03/14/2024$1.70$1.66
-2.35%		$1.70$1.63184,263 shs$131.01 million
03/13/2024$1.72$1.70
-1.16%		$1.71$1.66107,630 shs$134.16 million
03/12/2024$1.64$1.72
+4.88%		$1.72$1.62154,597 shs$135.74 million
03/11/2024$1.63$1.64
+0.61%		$1.70$1.58250,737 shs$129.43 million
03/08/2024$1.63$1.62
-0.61%		$1.65$1.58245,041 shs$127.85 million
03/07/2024$1.68$1.63
-2.69%		$1.69$1.62185,848 shs$128.64 million
03/06/2024$1.70$1.68
-1.47%		$1.70$1.66214,839 shs$132.19 million
03/05/2024$1.71$1.70
-0.58%		$1.72$1.64205,967 shs$133.55 million
03/04/2024$1.76$1.71
-2.84%		$1.77$1.69418,330 shs$134.34 million
03/01/2024$1.75$1.76
+0.57%		$1.80$1.74287,353 shs$138.27 million
02/29/2024$1.74$1.75
+0.57%		$1.80$1.73218,526 shs$137.48 million
02/28/2024$1.76$1.74
-1.14%		$1.82$1.72196,647 shs$136.69 million
02/27/2024$1.79$1.76
-1.68%		$1.83$1.72167,167 shs$138.27 million
02/26/2024$1.81$1.79
-1.10%		$1.86$1.76221,176 shs$140.62 million
02/23/2024$1.71$1.81
+5.85%		$1.83$1.72202,175 shs$142.19 million
02/22/2024$1.75$1.71
-2.29%		$1.77$1.70189,184 shs$134.34 million
02/21/2024$1.82$1.75
-3.85%		$1.84$1.73291,681 shs$137.48 million
02/20/2024$1.88$1.82
-3.19%		$1.93$1.81180,944 shs$142.98 million
02/19/2024$1.88$1.88$1.92$1.80243,700 shs$147.69 million

Related Companies:
This page (NASDAQ:HITI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press