XNAS
Datos históricos de High Tide Inc.
High Tide Inc. · HITI
$2.62
▲ +0.01 (+0.38%)
Última operación · 10/10/2026, 18:06:15 UTC
- Variación en el periodo
- −23.91%
- Máximo
- US$3.63
- 10 de octubre de 2025
- Mínimo
- US$2.02
- 29 de julio de 2026
- Volumen medio diario
- 0.56 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.59 | 2.63 | 2.56 | 2.61 | +1.16% | 358,635.866 |
| 8 oct 2026 | 2.73 | 2.73 | 2.51 | 2.58 | −5.49% | 971,385.342 |
| 7 oct 2026 | 2.69 | 2.78 | 2.69 | 2.73 | +0.37% | 658,547.801 |
| 6 oct 2026 | 2.74 | 2.75 | 2.69 | 2.72 | −0.37% | 563,630.87 |
| 5 oct 2026 | 2.63 | 2.74 | 2.63 | 2.73 | +3.80% | 539,832.57 |
| 2 oct 2026 | 2.67 | 2.69 | 2.60 | 2.63 | −1.50% | 499,944.308 |
| 1 oct 2026 | 2.73 | 2.73 | 2.67 | 2.67 | −2.20% | 427,571.899 |
| 30 sep 2026 | 2.71 | 2.80 | 2.68 | 2.73 | −2.50% | 1.24 M |
| 29 sep 2026 | 2.77 | 2.83 | 2.77 | 2.80 | −0.36% | 582,221.981 |
| 28 sep 2026 | 2.76 | 2.85 | 2.70 | 2.81 | +0.72% | 839,009.186 |
| 25 sep 2026 | 2.70 | 2.81 | 2.68 | 2.79 | +3.53% | 849,766.497 |
| 24 sep 2026 | 2.68 | 2.73 | 2.65 | 2.70 | −0.92% | 522,198.781 |
| 23 sep 2026 | 2.72 | 2.75 | 2.66 | 2.72 | −1.45% | 736,527.167 |
| 22 sep 2026 | 2.65 | 2.76 | 2.60 | 2.76 | +4.94% | 915,391.352 |
| 21 sep 2026 | 2.57 | 2.66 | 2.57 | 2.63 | +1.94% | 650,814.166 |
| 18 sep 2026 | 2.64 | 2.67 | 2.55 | 2.58 | −2.64% | 1.13 M |
| 17 sep 2026 | 2.67 | 2.71 | 2.64 | 2.65 | −1.49% | 524,776.233 |
| 16 sep 2026 | 2.59 | 2.74 | 2.56 | 2.69 | +5.91% | 1.88 M |
| 15 sep 2026 | 2.64 | 2.65 | 2.48 | 2.54 | −3.42% | 1.57 M |
| 14 sep 2026 | 2.53 | 2.70 | 2.52 | 2.63 | +3.95% | 3.94 M |
| 11 sep 2026 | 2.56 | 2.56 | 2.49 | 2.53 | −1.17% | 593,212.921 |
| 10 sep 2026 | 2.57 | 2.61 | 2.55 | 2.56 | −0.39% | 439,523.652 |
| 9 sep 2026 | 2.67 | 2.68 | 2.57 | 2.57 | −4.46% | 427,887.112 |
| 8 sep 2026 | 2.57 | 2.70 | 2.56 | 2.69 | +4.87% | 839,776.291 |
| 4 sep 2026 | 2.50 | 2.57 | 2.48 | 2.57 | +1.79% | 405,487.545 |
| 3 sep 2026 | 2.54 | 2.55 | 2.49 | 2.52 | 0.00% | 218,222.345 |
| 2 sep 2026 | 2.49 | 2.57 | 2.49 | 2.52 | +1.61% | 329,460.181 |
| 1 sep 2026 | 2.50 | 2.51 | 2.45 | 2.48 | −1.20% | 482,971.346 |
| 31 ago 2026 | 2.54 | 2.55 | 2.50 | 2.51 | 0.00% | 180,573.775 |
| 28 ago 2026 | 2.57 | 2.57 | 2.49 | 2.51 | −2.33% | 334,788.968 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.