Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

High Tide Inc (NQ: HITI )

2.110 -0.030 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 2.160 2.160 2.090 2.110 306,533 -0.03(-1.40%)
Sep 19, 2024 2.160 2.180 2.090 2.140 304,857 +0.03(+1.42%)
Sep 18, 2024 2.170 2.225 2.090 2.110 621,081 -0.03(-1.40%)
Sep 17, 2024 2.230 2.360 2.100 2.140 1,595,635 -0.05(-2.28%)
Sep 16, 2024 2.230 2.270 2.160 2.190 982,127 -0.04(-1.79%)
Sep 13, 2024 2.220 2.290 2.200 2.230 686,542 +0.03(+1.36%)
Sep 12, 2024 2.250 2.270 2.150 2.200 416,662 -0.02(-0.90%)
Sep 11, 2024 2.210 2.265 2.170 2.220 431,639 +0.03(+1.37%)
Sep 10, 2024 2.140 2.220 2.100 2.190 447,752 +0.07(+3.30%)
Sep 09, 2024 2.020 2.170 2.020 2.120 679,853 +0.16(+8.16%)
Sep 06, 2024 2.000 2.030 1.920 1.960 294,389 -0.04(-2.00%)
Sep 05, 2024 2.050 2.100 1.990 2.000 284,271 -0.05(-2.44%)
Sep 04, 2024 1.950 2.130 1.950 2.050 566,255 +0.08(+4.06%)
Sep 03, 2024 1.990 2.050 1.970 1.970 269,559 -0.07(-3.43%)
Aug 30, 2024 1.980 2.040 1.961 2.040 374,773 +0.08(+4.08%)
Aug 29, 2024 1.950 2.025 1.910 1.960 501,658 +0.04(+2.08%)
Aug 28, 2024 1.890 1.950 1.870 1.920 248,720 +0.03(+1.59%)
Aug 27, 2024 1.880 1.915 1.850 1.890 393,369 -0.04(-2.07%)
Aug 26, 2024 1.950 1.975 1.900 1.930 186,210 -0.03(-1.53%)
Aug 23, 2024 1.960 1.980 1.920 1.960 258,450 +0.04(+2.08%)
Aug 22, 2024 2.020 2.020 1.910 1.920 280,510 -0.07(-3.52%)
Aug 21, 2024 1.970 2.020 1.930 1.990 354,216 +0.03(+1.53%)
Aug 20, 2024 2.110 2.130 1.955 1.960 720,923 -0.17(-7.98%)
Aug 19, 2024 2.050 2.130 2.030 2.130 912,137 +0.10(+4.93%)
Aug 16, 2024 1.960 2.080 1.930 2.030 551,685 +0.08(+4.10%)
Aug 15, 2024 1.970 1.990 1.940 1.950 195,175 +0.01(+0.52%)
Aug 14, 2024 1.960 2.000 1.920 1.940 226,091 -0.03(-1.52%)
Aug 13, 2024 1.820 1.970 1.800 1.970 516,226 +0.15(+8.24%)
Aug 12, 2024 1.820 1.839 1.790 1.820 185,919 +0.01(+0.55%)
Aug 09, 2024 1.840 1.855 1.800 1.810 135,100 -0.04(-2.16%)
Aug 08, 2024 1.740 1.850 1.720 1.850 398,335 +0.14(+8.19%)
Aug 07, 2024 1.780 1.800 1.680 1.710 351,350 -0.03(-1.72%)
Aug 06, 2024 1.710 1.755 1.680 1.740 546,543 +0.07(+4.19%)
Aug 05, 2024 1.610 1.700 1.565 1.670 633,194 -0.06(-3.47%)
Aug 02, 2024 1.800 1.800 1.660 1.730 684,210 -0.09(-4.95%)
Aug 01, 2024 1.850 1.870 1.800 1.820 471,427 -0.02(-1.09%)
Jul 31, 2024 1.880 1.885 1.820 1.840 377,778 +0.01(+0.55%)
Jul 30, 2024 1.860 1.890 1.815 1.830 298,525 -0.03(-1.61%)
Jul 29, 2024 1.880 1.920 1.840 1.860 169,602 -0.03(-1.59%)
Jul 26, 2024 1.860 1.915 1.860 1.890 225,987 +0.04(+2.16%)
Jul 25, 2024 1.880 1.890 1.810 1.850 273,404 -0.01(-0.54%)
Jul 24, 2024 1.940 1.950 1.850 1.860 330,863 -0.08(-4.12%)
Jul 23, 2024 1.940 1.950 1.910 1.940 269,980 +0.02(+1.04%)
Jul 22, 2024 1.860 1.940 1.840 1.920 388,671 +0.05(+2.67%)
Jul 19, 2024 1.840 1.940 1.840 1.870 255,690 +0.04(+2.19%)
Jul 18, 2024 1.870 1.920 1.830 1.830 461,233 -0.06(-3.17%)
Jul 17, 2024 1.950 1.950 1.840 1.890 686,171 -0.04(-2.07%)
Jul 16, 2024 1.980 1.980 1.900 1.930 692,648 -0.03(-1.53%)
Jul 15, 2024 2.030 2.050 1.923 1.960 930,832 -0.08(-3.92%)
Jul 12, 2024 2.030 2.085 2.010 2.040 441,954 -0.01(-0.49%)
Jul 11, 2024 2.030 2.050 2.030 2.050 309,046 +0.03(+1.49%)
Jul 10, 2024 2.020 2.060 2.010 2.020 371,915 +0.01(+0.50%)
Jul 09, 2024 2.030 2.040 2.010 2.010 327,410 -0.01(-0.50%)
Jul 08, 2024 2.040 2.060 2.000 2.020 487,749 -0.03(-1.46%)
Jul 05, 2024 2.100 2.130 2.030 2.050 427,858 -0.08(-3.76%)
Jul 03, 2024 2.120 2.150 2.080 2.130 345,968 +0.00(+0.00%)
Jul 02, 2024 2.180 2.200 2.000 2.130 638,803 -0.02(-0.93%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.