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)

3.145 -0.015 (-0.47%)
Streaming Delayed Price Updated: 1:33 PM EDT, Oct 29, 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 (%)
Oct 28, 2025 3.190 3.270 3.160 3.160 256,657 -0.09(-2.77%)
Oct 27, 2025 3.320 3.320 3.145 3.250 894,266 -0.07(-2.11%)
Oct 24, 2025 3.380 3.500 3.258 3.320 1,023,301 +0.19(+6.07%)
Oct 23, 2025 3.110 3.141 3.025 3.130 622,900 +0.02(+0.64%)
Oct 22, 2025 3.250 3.290 3.070 3.110 604,135 -0.21(-6.33%)
Oct 21, 2025 3.320 3.330 3.250 3.320 375,949 -0.01(-0.30%)
Oct 20, 2025 3.360 3.377 3.320 3.330 167,823 +0.00(+0.00%)
Oct 17, 2025 3.430 3.430 3.290 3.330 363,554 -0.11(-3.20%)
Oct 16, 2025 3.570 3.600 3.425 3.440 386,733 -0.12(-3.37%)
Oct 15, 2025 3.510 3.580 3.441 3.560 417,853 +0.10(+2.89%)
Oct 14, 2025 3.320 3.515 3.260 3.460 569,352 +0.09(+2.67%)
Oct 13, 2025 3.410 3.440 3.255 3.370 662,941 -0.06(-1.75%)
Oct 10, 2025 3.630 3.630 3.380 3.430 899,582 -0.16(-4.46%)
Oct 09, 2025 3.640 3.800 3.530 3.590 1,184,474 +0.01(+0.28%)
Oct 08, 2025 3.620 3.660 3.530 3.580 329,934 -0.02(-0.56%)
Oct 07, 2025 3.530 3.660 3.530 3.600 592,942 +0.01(+0.28%)
Oct 06, 2025 3.560 3.610 3.510 3.590 522,780 +0.02(+0.56%)
Oct 03, 2025 3.600 3.660 3.525 3.570 351,997 -0.03(-0.83%)
Oct 02, 2025 3.640 3.680 3.500 3.600 535,688 -0.01(-0.28%)
Oct 01, 2025 3.630 3.680 3.595 3.610 560,539 -0.02(-0.55%)
Sep 30, 2025 3.730 3.730 3.562 3.630 545,689 -0.13(-3.46%)
Sep 29, 2025 3.770 3.890 3.660 3.760 1,498,631 +0.22(+6.21%)
Sep 26, 2025 3.750 3.770 3.530 3.540 512,544 -0.19(-5.09%)
Sep 25, 2025 3.740 3.905 3.700 3.730 750,706 -0.14(-3.62%)
Sep 24, 2025 3.640 3.918 3.605 3.870 997,546 +0.27(+7.50%)
Sep 23, 2025 3.640 3.680 3.580 3.600 685,455 -0.05(-1.37%)
Sep 22, 2025 3.780 3.780 3.580 3.650 1,250,014 -0.14(-3.69%)
Sep 19, 2025 3.950 4.055 3.710 3.790 1,203,459 -0.19(-4.77%)
Sep 18, 2025 3.570 3.980 3.530 3.980 1,598,791 +0.41(+11.48%)
Sep 17, 2025 3.680 3.810 3.455 3.570 2,243,405 -0.14(-3.77%)
Sep 16, 2025 3.780 3.990 3.590 3.710 3,419,498 +0.03(+0.82%)
Sep 15, 2025 3.630 3.690 3.410 3.680 4,340,940 +0.25(+7.29%)
Sep 12, 2025 3.490 3.500 3.360 3.430 692,565 +0.05(+1.48%)
Sep 11, 2025 3.260 3.425 3.260 3.380 580,850 +0.10(+3.05%)
Sep 10, 2025 3.300 3.370 3.240 3.280 371,755 -0.02(-0.61%)
Sep 09, 2025 3.290 3.380 3.280 3.300 288,782 +0.02(+0.61%)
Sep 08, 2025 3.430 3.430 3.270 3.280 453,394 -0.16(-4.65%)
Sep 05, 2025 3.160 3.480 3.150 3.440 837,863 +0.27(+8.52%)
Sep 04, 2025 3.280 3.280 3.155 3.170 479,800 -0.09(-2.76%)
Sep 03, 2025 3.330 3.370 3.231 3.260 582,927 -0.07(-2.10%)
Sep 02, 2025 3.500 3.515 3.270 3.330 1,140,110 -0.27(-7.37%)
Aug 29, 2025 3.610 3.616 3.510 3.595 777,497 +0.03(+0.70%)
Aug 28, 2025 3.590 3.600 3.470 3.570 870,820 -0.03(-0.83%)
Aug 27, 2025 3.500 3.625 3.450 3.600 859,751 +0.11(+3.15%)
Aug 26, 2025 3.500 3.540 3.325 3.490 1,726,796 +0.00(+0.00%)
Aug 25, 2025 3.610 3.640 3.410 3.490 1,201,760 -0.08(-2.24%)
Aug 22, 2025 3.350 3.655 3.250 3.570 3,686,438 +0.21(+6.25%)
Aug 21, 2025 3.100 3.390 3.050 3.360 1,673,346 +0.28(+9.09%)
Aug 20, 2025 3.050 3.090 2.920 3.080 728,904 +0.02(+0.65%)
Aug 19, 2025 2.980 3.110 2.910 3.060 845,723 +0.08(+2.68%)
Aug 18, 2025 2.760 3.000 2.750 2.980 1,808,690 +0.32(+12.03%)
Aug 15, 2025 2.550 2.695 2.550 2.660 1,050,521 +0.11(+4.31%)
Aug 14, 2025 2.550 2.600 2.490 2.550 1,226,680 +0.09(+3.66%)
Aug 13, 2025 2.320 2.480 2.290 2.460 602,506 +0.10(+4.24%)
Aug 12, 2025 2.440 2.470 2.321 2.360 506,402 -0.03(-1.26%)
Aug 11, 2025 2.310 2.405 2.250 2.390 830,873 +0.22(+10.14%)
Aug 08, 2025 2.200 2.210 2.160 2.170 313,332 -0.01(-0.46%)
Aug 07, 2025 2.180 2.190 2.140 2.180 259,004 +0.00(+0.00%)
Aug 06, 2025 2.200 2.219 2.150 2.180 218,675 -0.02(-0.91%)
Aug 05, 2025 2.190 2.215 2.170 2.200 145,220 +0.00(+0.00%)
Aug 04, 2025 2.160 2.210 2.130 2.200 181,739 +0.03(+1.38%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.