Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

High Tide Inc. - Common Shares (NQ:HITI)

2.310 -0.060 (-2.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 25, 2025 2.350 2.350 2.285 2.310 263,479 -0.06(-2.53%)
Jul 24, 2025 2.440 2.440 2.360 2.370 200,842 -0.04(-1.66%)
Jul 23, 2025 2.390 2.430 2.380 2.410 301,031 +0.01(+0.42%)
Jul 22, 2025 2.390 2.410 2.370 2.400 294,274 +0.01(+0.42%)
Jul 21, 2025 2.450 2.470 2.390 2.390 305,348 -0.06(-2.45%)
Jul 18, 2025 2.500 2.500 2.440 2.450 197,018 -0.05(-2.00%)
Jul 17, 2025 2.420 2.520 2.420 2.500 379,505 +0.07(+2.88%)
Jul 16, 2025 2.320 2.440 2.290 2.430 357,216 +0.11(+4.74%)
Jul 15, 2025 2.410 2.410 2.320 2.320 191,455 -0.08(-3.33%)
Jul 14, 2025 2.330 2.410 2.300 2.400 261,931 +0.05(+2.13%)
Jul 11, 2025 2.370 2.405 2.350 2.350 229,308 -0.04(-1.67%)
Jul 10, 2025 2.360 2.435 2.260 2.390 1,031,610 +0.05(+2.14%)
Jul 09, 2025 2.360 2.380 2.325 2.340 380,805 +0.00(+0.00%)
Jul 08, 2025 2.290 2.360 2.290 2.340 453,157 +0.03(+1.30%)
Jul 07, 2025 2.280 2.312 2.230 2.310 134,419 -0.01(-0.43%)
Jul 03, 2025 2.350 2.355 2.320 2.320 158,826 -0.02(-0.85%)
Jul 02, 2025 2.300 2.350 2.270 2.340 199,859 +0.04(+1.74%)
Jul 01, 2025 2.280 2.340 2.250 2.300 334,036 +0.00(+0.00%)
Jun 30, 2025 2.240 2.320 2.240 2.300 144,047 +0.04(+1.77%)
Jun 27, 2025 2.300 2.350 2.250 2.260 222,714 -0.04(-1.74%)
Jun 26, 2025 2.180 2.310 2.180 2.300 205,677 +0.10(+4.55%)
Jun 25, 2025 2.200 2.210 2.180 2.200 194,915 +0.01(+0.46%)
Jun 24, 2025 2.150 2.210 2.150 2.190 273,587 +0.03(+1.39%)
Jun 23, 2025 2.210 2.220 2.140 2.160 315,601 -0.06(-2.70%)
Jun 20, 2025 2.200 2.230 2.150 2.220 342,543 +0.02(+0.91%)
Jun 18, 2025 2.250 2.262 2.185 2.200 406,986 -0.05(-2.22%)
Jun 17, 2025 2.190 2.350 2.100 2.250 672,346 +0.03(+1.35%)
Jun 16, 2025 2.300 2.320 2.200 2.220 539,706 -0.06(-2.63%)
Jun 13, 2025 2.310 2.330 2.270 2.280 251,367 -0.05(-2.15%)
Jun 12, 2025 2.320 2.360 2.295 2.330 233,928 -0.01(-0.43%)
Jun 11, 2025 2.310 2.380 2.310 2.340 215,876 +0.02(+0.86%)
Jun 10, 2025 2.340 2.350 2.300 2.320 197,749 -0.04(-1.69%)
Jun 09, 2025 2.360 2.390 2.330 2.360 270,827 -0.02(-0.84%)
Jun 06, 2025 2.330 2.380 2.330 2.380 206,380 +0.04(+1.71%)
Jun 05, 2025 2.320 2.380 2.280 2.340 286,838 +0.02(+0.86%)
Jun 04, 2025 2.280 2.340 2.255 2.320 158,487 +0.04(+1.75%)
Jun 03, 2025 2.300 2.325 2.260 2.280 228,727 -0.01(-0.44%)
Jun 02, 2025 2.230 2.335 2.230 2.290 387,961 +0.04(+1.78%)
May 30, 2025 2.200 2.260 2.180 2.250 237,036 +0.06(+2.74%)
May 29, 2025 2.220 2.240 2.171 2.190 275,788 -0.04(-1.79%)
May 28, 2025 2.270 2.310 2.230 2.230 342,102 -0.05(-2.19%)
May 27, 2025 2.280 2.350 2.280 2.280 190,057 +0.00(+0.00%)
May 23, 2025 2.300 2.340 2.260 2.280 269,040 -0.05(-2.15%)
May 22, 2025 2.300 2.360 2.260 2.330 245,905 +0.03(+1.30%)
May 21, 2025 2.340 2.385 2.290 2.300 242,096 -0.05(-2.13%)
May 20, 2025 2.360 2.400 2.340 2.350 258,734 +0.01(+0.43%)
May 19, 2025 2.340 2.380 2.315 2.340 176,931 -0.02(-0.85%)
May 16, 2025 2.310 2.410 2.310 2.360 525,817 +0.05(+2.16%)
May 15, 2025 2.300 2.360 2.275 2.310 635,233 -0.04(-1.70%)
May 14, 2025 2.280 2.370 2.280 2.350 342,476 +0.06(+2.62%)
May 13, 2025 2.370 2.395 2.280 2.290 327,449 -0.08(-3.38%)
May 12, 2025 2.390 2.460 2.365 2.370 418,530 -0.03(-1.25%)
May 09, 2025 2.380 2.410 2.370 2.400 181,918 +0.01(+0.42%)
May 08, 2025 2.430 2.450 2.380 2.390 177,023 +0.02(+0.84%)
May 07, 2025 2.380 2.385 2.370 2.370 112,398 +0.00(+0.00%)
May 06, 2025 2.330 2.400 2.330 2.370 355,105 +0.00(+0.00%)
May 05, 2025 2.375 2.400 2.340 2.370 339,962 -0.03(-1.25%)
May 02, 2025 2.390 2.430 2.390 2.400 219,908 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.