Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

High Tide Inc (NQ: HITI )

2.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2023 1.610 1.680 1.560 1.610 827,174 -0.12(-6.94%)
Jan 30, 2023 1.710 1.790 1.690 1.730 378,114 +0.03(+1.76%)
Jan 27, 2023 1.620 1.720 1.590 1.700 328,058 +0.08(+4.94%)
Jan 26, 2023 1.620 1.670 1.620 1.620 191,554 +0.05(+3.18%)
Jan 25, 2023 1.530 1.580 1.530 1.570 97,390 +0.03(+1.95%)
Jan 24, 2023 1.530 1.570 1.530 1.540 132,445 -0.01(-0.65%)
Jan 23, 2023 1.510 1.560 1.500 1.550 194,627 +0.04(+2.65%)
Jan 20, 2023 1.480 1.510 1.470 1.510 65,376 +0.03(+2.03%)
Jan 19, 2023 1.490 1.500 1.470 1.480 59,180 -0.01(-0.67%)
Jan 18, 2023 1.510 1.520 1.490 1.490 125,756 -0.01(-0.67%)
Jan 17, 2023 1.500 1.500 1.466 1.500 87,306 -0.01(-0.66%)
Jan 13, 2023 1.530 1.550 1.470 1.510 154,501 -0.02(-1.31%)
Jan 12, 2023 1.550 1.550 1.480 1.530 140,332 +0.00(+0.00%)
Jan 11, 2023 1.500 1.530 1.480 1.530 100,019 +0.01(+0.66%)
Jan 10, 2023 1.460 1.530 1.450 1.520 146,249 +0.03(+2.01%)
Jan 09, 2023 1.510 1.510 1.420 1.490 182,001 +0.00(+0.00%)
Jan 06, 2023 1.490 1.500 1.450 1.490 158,282 +0.02(+1.36%)
Jan 05, 2023 1.510 1.560 1.465 1.470 100,352 -0.08(-5.16%)
Jan 04, 2023 1.520 1.580 1.500 1.550 97,596 +0.03(+1.97%)
Jan 03, 2023 1.530 1.582 1.460 1.520 321,655 -0.02(-1.30%)
Dec 30, 2022 1.460 1.540 1.435 1.540 200,012 +0.05(+3.36%)
Dec 29, 2022 1.390 1.490 1.380 1.490 105,887 +0.10(+7.19%)
Dec 28, 2022 1.440 1.500 1.390 1.390 328,098 -0.08(-5.44%)
Dec 27, 2022 1.420 1.490 1.400 1.470 195,414 +0.04(+2.80%)
Dec 23, 2022 1.460 1.510 1.420 1.430 160,599 -0.03(-2.05%)
Dec 22, 2022 1.460 1.500 1.430 1.460 125,789 +0.00(+0.00%)
Dec 21, 2022 1.480 1.500 1.430 1.460 126,229 +0.00(+0.00%)
Dec 20, 2022 1.460 1.505 1.400 1.460 181,245 +0.00(+0.00%)
Dec 19, 2022 1.560 1.560 1.440 1.460 153,208 -0.06(-3.95%)
Dec 16, 2022 1.450 1.520 1.390 1.520 187,446 +0.07(+4.83%)
Dec 15, 2022 1.490 1.520 1.430 1.450 175,384 -0.06(-3.97%)
Dec 14, 2022 1.520 1.540 1.490 1.510 174,859 -0.01(-0.66%)
Dec 13, 2022 1.620 1.620 1.510 1.520 193,506 -0.01(-0.65%)
Dec 12, 2022 1.570 1.590 1.520 1.530 113,169 -0.01(-0.65%)
Dec 09, 2022 1.540 1.608 1.510 1.540 198,310 +0.00(+0.00%)
Dec 08, 2022 1.570 1.598 1.515 1.540 127,888 -0.01(-0.65%)
Dec 07, 2022 1.650 1.690 1.550 1.550 196,664 -0.10(-6.06%)
Dec 06, 2022 1.760 1.790 1.650 1.650 182,679 -0.12(-6.78%)
Dec 05, 2022 1.750 1.860 1.735 1.770 528,525 +0.02(+1.14%)
Dec 02, 2022 1.800 1.820 1.650 1.750 509,293 -0.05(-2.78%)
Dec 01, 2022 1.830 1.900 1.780 1.800 321,428 -0.06(-3.23%)
Nov 30, 2022 1.860 1.960 1.770 1.860 365,686 -0.03(-1.59%)
Nov 29, 2022 1.820 1.900 1.670 1.890 291,934 +0.08(+4.42%)
Nov 28, 2022 1.880 1.890 1.600 1.810 661,246 -0.08(-4.23%)
Nov 25, 2022 1.870 1.910 1.850 1.890 142,480 +0.02(+1.07%)
Nov 23, 2022 2.020 2.055 1.780 1.870 670,277 -0.06(-3.11%)
Nov 22, 2022 2.010 2.230 1.885 1.930 1,177,901 +0.07(+3.76%)
Nov 21, 2022 1.800 1.920 1.770 1.860 304,042 +0.08(+4.49%)
Nov 18, 2022 1.640 1.800 1.620 1.780 275,493 +0.14(+8.54%)
Nov 17, 2022 1.710 1.760 1.620 1.640 269,016 -0.07(-4.09%)
Nov 16, 2022 1.660 1.760 1.550 1.710 265,151 +0.06(+3.64%)
Nov 15, 2022 1.510 1.660 1.505 1.650 408,580 +0.14(+9.27%)
Nov 14, 2022 1.430 1.530 1.430 1.510 296,050 +0.05(+3.42%)
Nov 11, 2022 1.420 1.460 1.380 1.460 293,639 +0.05(+3.55%)
Nov 10, 2022 1.320 1.410 1.310 1.410 333,467 +0.09(+6.82%)
Nov 09, 2022 1.350 1.400 1.320 1.320 288,968 -0.03(-2.22%)
Nov 08, 2022 1.360 1.430 1.330 1.350 166,663 -0.02(-1.46%)
Nov 07, 2022 1.400 1.400 1.350 1.370 73,511 +0.01(+0.74%)
Nov 04, 2022 1.390 1.395 1.350 1.360 80,731 -0.01(-0.73%)
Nov 03, 2022 1.350 1.380 1.330 1.370 122,290 +0.03(+2.24%)
Nov 02, 2022 1.400 1.420 1.330 1.340 133,924 -0.05(-3.60%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.