MetaCap

High Tide Stock Price History

NASDAQ: HITIConsumer DiscretionaryOther Specialty StoresUSD

2.61+0.03 (+1.16%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

HITI price history at a glance

The price history for High Tide (HITI) on this page begins on January 4, 2021, when the stock closed at $3.15; it most recently closed at $2.61 on October 5, 2026. The highest price in this record is $13.29, reached on February 8, 2021; the latest close is 80.4% below that peak. Across the 5 complete calendar years in the table, HITI finished higher in 3 and lower in 2. Its best year was 2024 (+109.2%) and its worst was 2022 (-63.8%).

Over roughly 6 years the share price changed -17.1%, a -3.2% compound annual price return (excluding dividends). In the last 12 months alone, HITI has lost 23.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$13.29
Date of high
Feb 8, 2021
Low since 2021
$1.03
Date of low
Mar 13, 2023
52-week high
$3.60
52-week low
$2.02
Last close
$2.61

HITI returns

1 week

-0.76%

1 month

+1.56%

3 months

+18.10%

6 months

+12.02%

Year to date

-1.51%

1 year

-23.91%

3 years

+69.48%

5 years

-53.81%

HITI price return, excluding dividends.

HITI annual returns

Calendar-year price returns
YearYear-end closeReturn
20262.61-6.79%
20252.80-17.89%
20243.41+109.20%
20231.63+5.84%
20221.54-63.76%
20214.25+34.92%

2026 return is year to date.

HITI daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
2.582.632.562.61+1.16%
2.732.732.512.58-5.49%
2.692.782.692.73+0.37%
2.742.752.692.72-0.37%
2.632.742.632.73+3.80%
2.672.692.602.63-1.50%
2.732.732.672.67-2.20%
2.712.802.682.73-2.50%
2.772.832.772.80-0.36%
2.762.852.702.81+0.72%
2.702.812.682.79+3.53%
2.682.732.652.70-0.92%
2.722.752.662.72-1.45%
2.652.762.602.76+4.94%
2.572.662.572.63+1.94%
2.642.672.552.58-2.64%
2.672.712.642.65-1.49%
2.592.742.562.69+5.91%
2.642.652.482.54-3.42%
2.532.702.522.63+3.95%
2.562.562.492.53-1.17%
2.572.612.552.56-0.39%
2.672.682.572.57-4.46%
2.572.702.562.69+4.87%
2.502.572.482.57+1.79%
2.542.552.492.520.00%
2.492.572.492.52+1.61%
2.502.512.452.48-1.20%
2.542.552.502.510.00%
2.572.572.492.51-2.33%
2.522.632.522.57+1.98%
2.572.572.512.52-1.95%
2.482.572.482.57+4.47%
2.452.512.422.46+0.41%
2.432.492.432.450.00%
2.462.482.412.45-0.41%
2.402.472.402.46+2.50%
2.322.402.312.40+3.00%
2.362.392.322.33-0.85%
2.332.372.312.35+1.29%
2.322.372.322.32-0.43%
2.332.362.312.33-0.43%
2.322.382.302.34+1.74%
2.282.332.252.300.00%
2.292.352.272.30+0.44%
2.252.342.252.29+0.88%
2.312.332.212.27+0.89%
2.262.422.232.25+4.65%
2.122.152.122.15+1.42%
2.142.142.092.12-0.93%
2.052.142.052.14+4.39%
2.072.072.022.05-0.49%
2.152.152.042.06-3.29%
2.152.202.132.13-0.93%
2.152.172.142.150.00%
2.152.172.142.150.00%
2.242.262.142.15-2.27%
2.162.222.152.20+1.85%
2.232.282.162.16-3.57%
2.122.262.092.24+5.16%
2.172.182.112.13-1.84%
2.152.212.152.17+0.46%
2.192.202.132.16-0.92%
2.232.232.182.18-1.36%
2.222.222.192.210.00%
2.232.242.212.21-0.90%
2.232.242.212.23-0.45%
2.252.272.212.24-1.32%
2.272.312.252.27-1.30%
2.322.372.282.30-1.29%
2.262.372.262.33+2.19%
2.272.302.262.280.00%
2.262.312.262.28+1.79%
2.192.292.192.24+1.82%
2.212.232.182.20-0.45%
2.222.262.212.21-0.45%
2.282.292.222.22-3.06%
2.342.372.292.29-0.87%
2.372.392.302.31-2.53%
2.512.522.362.37-5.95%
2.592.652.472.52+12.00%
2.342.362.242.25-2.60%
2.322.352.292.31-0.86%
2.302.342.282.33+1.75%
2.352.372.292.29-1.72%
2.322.402.312.33+0.43%
2.302.382.302.32+1.31%
2.392.412.292.29-3.78%
2.322.432.322.38+2.59%
2.392.392.322.32-2.93%
2.422.442.372.39-1.65%
2.472.482.432.43-0.82%
2.492.522.452.45-2.00%
2.392.552.362.50+4.60%
2.362.412.342.39+1.27%
2.402.412.352.36-1.26%
2.452.472.372.39-2.05%
2.402.452.382.44+1.24%
2.372.432.352.41+1.69%
2.322.402.322.37+1.28%
2.392.402.322.34-2.90%
2.382.432.362.41+0.42%
2.422.432.352.40-0.41%
2.402.452.402.41-0.82%
2.492.502.392.43-2.02%
2.532.592.482.48-1.20%
2.492.532.442.51+0.80%
2.502.562.472.490.00%
2.372.542.342.49+5.06%
2.412.432.352.37-2.07%
2.442.462.402.42-1.22%
2.432.492.422.45+0.41%
2.442.472.412.44+1.67%
2.482.482.382.40-4.38%
2.532.552.512.51-1.57%
2.482.572.452.55+3.24%
2.422.492.362.47+2.92%
2.672.672.382.40-6.98%
2.382.632.382.58+8.40%
2.462.502.382.38-3.64%
2.422.502.422.47+1.65%
2.422.482.412.43+0.83%
2.502.512.402.41-2.43%
2.322.482.322.47+5.56%
2.352.372.322.34+0.43%
2.282.352.282.330.00%
2.302.352.292.33+2.19%
2.302.322.272.28-1.72%
2.342.372.292.32+1.75%
2.302.332.262.28-1.72%
2.312.392.312.32+0.43%
2.222.342.222.31+1.76%
2.292.322.232.27-0.87%
2.222.302.212.29+3.15%
2.252.282.212.22-1.77%
2.282.332.252.26-2.16%
2.302.372.282.310.00%
2.262.342.262.31+2.21%
2.272.322.242.26-0.44%
2.282.282.182.27+1.34%
2.302.322.182.24-3.45%
2.412.442.272.32-5.31%
2.702.702.412.45-1.61%
2.502.572.462.490.00%
2.472.492.442.49+1.22%
2.402.492.402.46+1.23%
2.462.482.432.43-1.62%
2.462.492.442.470.00%
2.432.522.432.47+1.23%
2.432.472.382.44-1.61%
2.452.482.432.48-0.40%
2.472.502.422.49+0.81%
2.512.522.462.47-1.20%
2.462.562.412.50-0.79%
2.522.542.472.52-0.40%
2.602.622.512.53-3.44%
2.592.642.552.62+1.95%
2.562.622.562.57+0.39%
2.492.612.422.56+4.07%
2.472.562.422.46-1.20%
2.372.522.372.49+3.75%
2.322.402.322.40+0.84%
2.332.412.332.38+0.42%
2.302.432.282.37+2.60%
2.322.362.312.310.00%
2.342.352.242.31-0.86%
2.382.392.312.33-2.10%
2.412.452.362.38-1.65%
2.332.502.332.42+2.98%
2.272.382.272.35+3.52%
2.312.382.272.27-2.58%
2.232.342.222.33+3.10%
2.242.302.192.26+0.44%
2.252.342.232.25+0.90%
2.392.422.222.23-8.23%
2.452.492.402.43-2.02%
2.472.522.462.48+0.40%
2.502.542.472.47-1.20%
2.562.572.492.50-1.57%
2.542.622.542.54-2.68%
2.592.722.592.61+0.77%
2.612.632.542.59+1.57%
2.502.652.502.550.00%
2.502.602.502.55+1.59%
2.572.592.452.51-3.09%
2.682.682.582.59-3.36%
2.702.732.642.68-1.11%
2.662.752.622.71+1.88%
2.752.772.662.66-0.75%
2.672.712.652.680.00%
2.672.722.672.68-0.37%
2.772.792.682.69-2.18%
2.802.882.752.75-1.79%
2.662.862.662.80+5.66%
2.622.682.612.65+1.15%
2.682.712.622.62-2.60%
2.762.812.652.69-3.24%
2.792.872.742.78-1.42%
2.802.882.772.82+0.71%
2.792.872.752.800.00%
2.792.812.652.80+1.08%
2.902.952.722.77-0.72%
2.783.012.752.79+1.09%
2.993.012.752.76-4.50%
2.712.972.712.89+5.86%
2.942.952.712.73-6.51%
2.842.982.762.92+11.03%
2.512.682.492.63+4.78%
2.482.552.482.51+0.40%
2.472.552.472.50+0.81%
2.512.542.472.48-1.20%
2.592.612.512.51-3.83%
2.652.652.572.61-1.88%
2.652.692.632.66+0.76%
2.632.712.592.64+0.76%
2.592.672.562.62+0.38%
2.682.682.602.61-1.88%
2.582.682.582.66+3.10%
2.532.592.472.58+2.79%
2.602.652.512.51-4.20%
2.622.742.522.620.00%
2.682.732.622.62-3.32%
2.722.762.662.71-0.73%
2.612.742.612.73+3.80%
2.702.762.602.63-2.59%
2.792.822.702.70-5.92%
2.952.952.852.87-3.04%
3.003.032.942.96-1.00%
2.993.012.962.99-0.33%
3.023.072.953.00+1.35%
2.852.982.832.96+2.07%
3.003.022.882.90-3.65%
3.003.062.993.01+0.33%
3.043.072.953.00-2.60%
3.103.103.053.08-0.96%
3.043.123.043.11+1.63%
3.063.133.053.06-1.29%
3.203.203.083.10-1.90%
3.193.273.163.16-2.77%
3.323.323.153.25-2.11%
3.383.503.263.32+6.07%
3.113.143.033.13+0.64%
3.253.293.073.11-6.33%
3.323.333.253.32-0.30%
3.363.383.323.330.00%
3.433.433.293.33-3.20%
3.573.603.433.44-3.37%
3.513.583.443.56+2.89%
3.323.523.263.46+2.67%
3.413.443.263.37-1.75%
3.633.633.383.43—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HITI chart for longer ranges.