ストックスクリーナーアプリを入手
2.665
0.19%
0.005
High Tide Inc (HITI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $2.75 | $2.65 | $0.105 | 367,537.0 | +0.19% |
| 2024-11-20 | $2.79 | $2.64 | $0.15 | 680,444.0 | -0.37% |
| 2024-11-19 | $2.68 | $2.57 | $0.1099 | 596,852.0 | +3.89% |
| 2024-11-18 | $2.64 | $2.56 | $0.0799 | 554,386.0 | -1.15% |
| 2024-11-15 | $2.69 | $2.58 | $0.115 | 418,185.0 | -2.26% |
| 2024-11-14 | $2.77 | $2.65 | $0.115 | 471,891.0 | -2.56% |
| 2024-11-13 | $2.83 | $2.62 | $0.208 | 1,300,345.0 | +1.49% |
| 2024-11-12 | $2.71 | $2.52 | $0.195 | 1,096,594.0 | +1.51% |
| 2024-11-11 | $2.69 | $2.47 | $0.22 | 1,693,899.0 | -3.64% |
| 2024-11-08 | $2.86 | $2.69 | $0.165 | 667,205.0 | +1.10% |
| 2024-11-07 | $2.76 | $2.62 | $0.145 | 1,275,500.0 | +2.26% |
| 2024-11-06 | $2.80 | $2.52 | $0.275 | 2,143,523.0 | -10.44% |
| 2024-11-05 | $2.97 | $2.79 | $0.18 | 551,578.0 | +2.06% |
| 2024-11-04 | $3.01 | $2.83 | $0.174 | 575,188.0 | +1.75% |
| 2024-11-01 | $2.94 | $2.81 | $0.131 | 521,639.0 | +1.42% |
| 2024-10-31 | $2.91 | $2.81 | $0.10 | 410,234.0 | -1.74% |
| 2024-10-30 | $3.00 | $2.85 | $0.15 | 599,474.0 | -2.71% |
| 2024-10-29 | $3.09 | $2.90 | $0.19 | 571,962.0 | -0.67% |
| 2024-10-28 | $3.10 | $2.90 | $0.205 | 741,706.0 | -1.66% |
| 2024-10-25 | $3.10 | $2.92 | $0.18 | 1,042,615.0 | +2.37% |
| 2024-10-24 | $2.99 | $2.78 | $0.21 | 784,540.0 | +6.12% |
| 2024-10-23 | $2.95 | $2.66 | $0.29 | 1,041,285.0 | -4.79% |
| 2024-10-22 | $3.12 | $2.90 | $0.22 | 1,563,436.0 | +0.69% |
High Tide Inc (HITI) 株の年ごとの株価履歴
この詳細な分析では、High Tide Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHITI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、High Tide Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のHigh Tide Inc (HITI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $3.01 | $2.47 | $0.539 | 12,914,766.0 | -5.50% |
| 2024-10 | $3.12 | $2.07 | $1.05 | 17,383,247.0 | +37.56% |
| 2024-09 | $2.36 | $1.92 | $0.44 | 10,765,823.0 | +0.49% |
| 2024-08 | $2.13 | $1.56 | $0.565 | 9,090,544.0 | +10.87% |
| 2024-07 | $2.24 | $1.81 | $0.4301 | 9,024,387.0 | -16.74% |
| 2024-06 | $2.72 | $2.15 | $0.57 | 11,510,948.0 | -12.30% |
| 2024-05 | $2.59 | $2.06 | $0.53 | 14,376,204.0 | +10.04% |
| 2024-04 | $2.85 | $1.92 | $0.93 | 25,048,861.0 | +12.81% |
| 2024-03 | $2.27 | $1.57 | $0.695 | 8,597,178.0 | +16.00% |
| 2024-02 | $1.93 | $1.68 | $0.25 | 5,401,911.0 | -6.91% |
| 2024-01 | $1.99 | $1.62 | $0.37 | 6,256,229.0 | +15.34% |
2023年のHigh Tide Inc (HITI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $1.73 | $1.46 | $0.27 | 3,578,711.0 | +7.24% |
| 2023-11 | $1.55 | $1.14 | $0.4099 | 4,721,483.0 | +4.83% |
| 2023-10 | $1.87 | $1.33 | $0.54 | 4,119,536.0 | -21.62% |
| 2023-09 | $2.30 | $1.30 | $1.00 | 12,474,756.0 | +25.85% |
| 2023-08 | $1.56 | $1.20 | $0.36 | 3,830,084.0 | +12.21% |
| 2023-07 | $1.35 | $1.17 | $0.1824 | 3,369,348.0 | +5.65% |
| 2023-06 | $1.43 | $1.18 | $0.25 | 3,121,216.0 | -4.62% |
| 2023-05 | $1.43 | $1.25 | $0.1782 | 2,799,123.0 | -2.99% |
| 2023-04 | $1.42 | $1.24 | $0.18 | 2,426,720.0 | -1.83% |
| 2023-03 | $1.41 | $1.03 | $0.3762 | 5,659,136.0 | -1.80% |
| 2023-02 | $1.64 | $1.33 | $0.31 | 3,448,696.0 | -13.66% |
| 2023-01 | $1.79 | $1.42 | $0.37 | 3,902,243.0 | +4.55% |
2022年のHigh Tide Inc (HITI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $1.90 | $1.38 | $0.52 | 4,498,252.0 | -17.20% |
| 2022-11 | $2.23 | $1.31 | $0.92 | 6,861,248.0 | +27.40% |
| 2022-10 | $1.55 | $1.30 | $0.25 | 4,450,293.0 | +4.29% |
| 2022-09 | $1.59 | $1.32 | $0.2685 | 7,616,679.0 | -6.04% |
| 2022-08 | $1.54 | $1.35 | $0.19 | 3,426,565.0 | +2.76% |
| 2022-07 | $2.42 | $1.37 | $1.05 | 5,695,548.0 | -26.77% |
| 2022-06 | $2.87 | $1.90 | $0.97 | 2,324,067.0 | -28.78% |
| 2022-05 | $3.65 | $1.73 | $1.92 | 4,374,184.0 | -21.47% |
| 2022-04 | $4.80 | $3.39 | $1.41 | 1,904,984.0 | -22.03% |
| 2022-03 | $5.10 | $3.86 | $1.24 | 3,297,145.0 | +3.89% |
| 2022-02 | $5.89 | $3.92 | $1.97 | 3,576,953.0 | +5.05% |
| 2022-01 | $4.82 | $3.65 | $1.17 | 2,846,498.0 | -2.12% |
1.97%
0.72%
大文字化:
|
ボリューム (24 時間):