Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

High Tide Inc (NQ: HITI )

2.115 -0.045 (-2.08%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 3, 2024 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 (%)
May 02, 2024 2.250 2.250 2.060 2.160 670,146 -0.03(-1.37%)
May 01, 2024 2.400 2.420 2.100 2.190 1,329,279 -0.10(-4.37%)
Apr 30, 2024 2.000 2.340 1.960 2.290 1,972,732 +0.31(+15.66%)
Apr 29, 2024 2.040 2.050 1.920 1.980 707,883 -0.05(-2.46%)
Apr 26, 2024 2.020 2.125 1.960 2.030 771,026 +0.00(+0.00%)
Apr 25, 2024 2.000 2.060 1.980 2.030 450,048 +0.01(+0.50%)
Apr 24, 2024 2.170 2.170 1.990 2.020 909,413 -0.12(-5.61%)
Apr 23, 2024 2.150 2.215 2.090 2.140 533,810 -0.01(-0.47%)
Apr 22, 2024 2.250 2.270 2.040 2.150 813,448 -0.11(-4.87%)
Apr 19, 2024 2.240 2.310 2.170 2.260 733,733 +0.05(+2.26%)
Apr 18, 2024 2.230 2.250 2.150 2.210 481,625 -0.03(-1.34%)
Apr 17, 2024 2.260 2.260 2.140 2.240 914,514 +0.01(+0.45%)
Apr 16, 2024 2.190 2.285 2.110 2.230 566,122 -0.01(-0.45%)
Apr 15, 2024 2.370 2.400 2.200 2.240 663,741 -0.02(-0.88%)
Apr 12, 2024 2.520 2.522 2.220 2.260 1,179,200 -0.23(-9.24%)
Apr 11, 2024 2.580 2.640 2.440 2.490 752,123 -0.05(-1.97%)
Apr 10, 2024 2.340 2.600 2.250 2.540 1,317,161 +0.15(+6.28%)
Apr 09, 2024 2.370 2.470 2.200 2.390 1,005,155 -0.03(-1.24%)
Apr 08, 2024 2.630 2.720 2.370 2.420 1,262,035 -0.10(-3.97%)
Apr 05, 2024 2.550 2.713 2.380 2.520 1,256,443 -0.05(-1.95%)
Apr 04, 2024 2.790 2.850 2.495 2.570 3,073,432 -0.04(-1.53%)
Apr 03, 2024 2.280 2.690 2.250 2.610 3,367,212 +0.39(+17.57%)
Apr 02, 2024 1.980 2.260 1.960 2.220 1,761,244 +0.26(+13.27%)
Apr 01, 2024 2.040 2.050 1.930 1.960 671,579 -0.07(-3.45%)
Mar 28, 2024 2.100 2.270 1.980 2.030 997,457 -0.03(-1.46%)
Mar 27, 2024 2.000 2.080 1.965 2.060 846,909 +0.10(+5.10%)
Mar 26, 2024 1.860 1.980 1.830 1.960 537,399 +0.08(+4.26%)
Mar 25, 2024 1.890 1.930 1.830 1.880 709,819 +0.04(+2.17%)
Mar 22, 2024 1.760 1.860 1.760 1.840 628,882 +0.06(+3.37%)
Mar 21, 2024 1.790 1.790 1.740 1.780 166,734 +0.01(+0.56%)
Mar 20, 2024 1.700 1.792 1.700 1.770 366,923 +0.07(+4.12%)
Mar 19, 2024 1.740 1.740 1.670 1.700 240,431 -0.02(-1.16%)
Mar 18, 2024 1.800 1.820 1.710 1.720 735,716 -0.10(-5.49%)
Mar 15, 2024 1.710 1.840 1.660 1.820 1,141,230 +0.16(+9.64%)
Mar 14, 2024 1.700 1.700 1.630 1.660 184,394 -0.04(-2.35%)
Mar 13, 2024 1.710 1.710 1.660 1.700 107,630 -0.02(-1.16%)
Mar 12, 2024 1.680 1.720 1.620 1.720 154,879 +0.08(+4.88%)
Mar 11, 2024 1.660 1.700 1.575 1.640 258,097 +0.01(+0.61%)
Mar 08, 2024 1.640 1.650 1.580 1.630 246,322 +0.00(+0.00%)
Mar 07, 2024 1.660 1.686 1.620 1.630 185,848 -0.05(-2.69%)
Mar 06, 2024 1.690 1.700 1.661 1.675 216,117 -0.03(-2.05%)
Mar 05, 2024 1.710 1.720 1.641 1.710 205,967 +0.02(+1.18%)
Mar 04, 2024 1.760 1.770 1.690 1.690 418,330 -0.07(-3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.