Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

High Tide Inc (NQ: HITI )

2.380 +0.050 (+2.15%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 28, 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 08, 2023 1.380 1.380 1.320 1.340 125,185 +0.00(+0.00%)
May 05, 2023 1.350 1.350 1.310 1.340 90,927 +0.00(+0.00%)
May 04, 2023 1.320 1.340 1.260 1.340 90,489 +0.03(+2.29%)
May 03, 2023 1.290 1.310 1.280 1.310 96,461 +0.03(+2.34%)
May 02, 2023 1.270 1.300 1.250 1.280 144,980 -0.02(-1.54%)
May 01, 2023 1.280 1.350 1.270 1.300 127,454 -0.04(-2.99%)
Apr 28, 2023 1.310 1.340 1.305 1.340 82,324 +0.03(+2.29%)
Apr 27, 2023 1.260 1.320 1.260 1.310 112,401 +0.05(+3.97%)
Apr 26, 2023 1.270 1.290 1.240 1.260 94,609 +0.00(+0.00%)
Apr 25, 2023 1.250 1.300 1.250 1.260 87,271 +0.01(+0.80%)
Apr 24, 2023 1.310 1.310 1.250 1.250 86,455 -0.06(-4.58%)
Apr 21, 2023 1.330 1.350 1.290 1.310 123,955 -0.03(-2.24%)
Apr 20, 2023 1.330 1.370 1.330 1.340 114,475 -0.02(-1.47%)
Apr 19, 2023 1.350 1.380 1.320 1.360 140,713 +0.01(+0.74%)
Apr 18, 2023 1.320 1.380 1.320 1.350 171,719 -0.01(-0.74%)
Apr 17, 2023 1.310 1.360 1.300 1.360 122,888 +0.02(+1.49%)
Apr 14, 2023 1.340 1.360 1.320 1.340 101,455 +0.00(+0.00%)
Apr 13, 2023 1.310 1.340 1.290 1.340 221,057 +0.06(+4.69%)
Apr 12, 2023 1.270 1.310 1.250 1.280 107,386 +0.02(+1.59%)
Apr 11, 2023 1.320 1.330 1.250 1.260 202,497 -0.08(-5.97%)
Apr 10, 2023 1.350 1.370 1.300 1.340 107,125 +0.00(+0.00%)
Apr 06, 2023 1.280 1.340 1.280 1.340 90,466 +0.04(+3.08%)
Apr 05, 2023 1.290 1.300 1.260 1.300 103,537 +0.00(+0.00%)
Apr 04, 2023 1.390 1.390 1.270 1.300 142,537 -0.04(-2.99%)
Apr 03, 2023 1.400 1.420 1.320 1.340 213,477 -0.02(-1.83%)
Mar 31, 2023 1.310 1.400 1.310 1.365 388,557 +0.09(+7.48%)
Mar 30, 2023 1.270 1.310 1.250 1.270 276,499 +0.07(+5.83%)
Mar 29, 2023 1.210 1.224 1.180 1.200 106,204 +0.02(+1.69%)
Mar 28, 2023 1.160 1.210 1.150 1.180 162,613 +0.03(+2.61%)
Mar 27, 2023 1.160 1.180 1.100 1.150 117,725 +0.04(+3.60%)
Mar 24, 2023 1.100 1.110 1.065 1.110 181,660 +0.00(+0.00%)
Mar 23, 2023 1.110 1.140 1.098 1.110 170,055 +0.02(+1.83%)
Mar 22, 2023 1.180 1.200 1.090 1.090 276,413 -0.09(-7.63%)
Mar 21, 2023 1.160 1.187 1.090 1.180 344,317 +0.05(+4.42%)
Mar 20, 2023 1.200 1.240 1.130 1.130 538,968 -0.03(-2.59%)
Mar 17, 2023 1.140 1.200 1.060 1.160 538,800 +0.02(+1.75%)
Mar 16, 2023 1.060 1.160 1.045 1.140 358,835 +0.10(+9.62%)
Mar 15, 2023 1.130 1.160 1.034 1.040 276,708 -0.09(-7.96%)
Mar 14, 2023 1.100 1.140 1.090 1.130 225,390 +0.02(+1.80%)
Mar 13, 2023 1.150 1.170 1.100 1.110 195,539 -0.01(-0.89%)
Mar 10, 2023 1.210 1.210 1.120 1.120 323,071 -0.06(-5.08%)
Mar 09, 2023 1.280 1.300 1.180 1.180 226,173 -0.07(-5.60%)
Mar 08, 2023 1.330 1.330 1.240 1.250 238,380 -0.04(-3.10%)
Mar 07, 2023 1.360 1.360 1.280 1.290 263,295 -0.08(-5.84%)
Mar 06, 2023 1.340 1.370 1.320 1.370 163,218 +0.00(+0.00%)
Mar 03, 2023 1.370 1.370 1.330 1.370 108,131 +0.02(+1.48%)
Mar 02, 2023 1.370 1.410 1.330 1.350 78,693 +0.00(+0.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.