Stockscreener 앱 받기
2.17
0.91%
-0.02
시간 외 거래:
2.25
0.08
+3.69%
High Tide Inc 주식 (HITI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $2.22 | $2.13 | $0.09 | 243,949.0 | -0.91% |
| 2025-07-31 | $2.20 | $2.13 | $0.065 | 286,046.0 | +3.30% |
| 2025-07-30 | $2.19 | $2.12 | $0.065 | 189,741.0 | -1.40% |
| 2025-07-29 | $2.27 | $2.15 | $0.12 | 364,475.0 | -5.29% |
| 2025-07-28 | $2.31 | $2.22 | $0.0891 | 266,701.0 | -1.73% |
| 2025-07-25 | $2.35 | $2.29 | $0.065 | 261,979.0 | -2.53% |
| 2025-07-24 | $2.44 | $2.36 | $0.08 | 199,842.0 | -1.66% |
| 2025-07-23 | $2.42 | $2.40 | $0.015 | 58,671.0 | +0.42% |
| 2025-07-22 | $2.41 | $2.37 | $0.04 | 291,273.0 | +0.42% |
| 2025-07-21 | $2.47 | $2.39 | $0.08 | 304,231.0 | -2.45% |
| 2025-07-18 | $2.50 | $2.44 | $0.06 | 195,712.0 | -2.00% |
| 2025-07-17 | $2.52 | $2.42 | $0.10 | 374,898.0 | +2.88% |
| 2025-07-16 | $2.44 | $2.29 | $0.1501 | 354,664.0 | +4.74% |
| 2025-07-15 | $2.41 | $2.32 | $0.09 | 191,454.0 | -3.33% |
| 2025-07-14 | $2.41 | $2.30 | $0.11 | 261,555.0 | +2.13% |
| 2025-07-11 | $2.40 | $2.35 | $0.055 | 213,867.0 | -1.67% |
| 2025-07-10 | $2.44 | $2.26 | $0.1749 | 1,031,608.0 | +2.14% |
| 2025-07-09 | $2.38 | $2.33 | $0.055 | 380,715.0 | +0.00% |
| 2025-07-08 | $2.36 | $2.29 | $0.07 | 450,900.0 | +1.30% |
| 2025-07-07 | $2.31 | $2.23 | $0.0816 | 134,144.0 | -0.43% |
| 2025-07-03 | $2.35 | $2.32 | $0.035 | 158,826.0 | -0.85% |
High Tide Inc 주식 (HITI) 연도별 가격 이력
이 심층 분석에서는 High Tide Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HITI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 High Tide Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
High Tide Inc 주식 (HITI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.22 | $2.13 | $0.09 | 243,949.0 | +0.00% |
| 2025-07 | $2.52 | $2.12 | $0.40 | 6,745,016.0 | -5.65% |
| 2025-06 | $2.39 | $2.10 | $0.29 | 5,742,727.0 | +2.22% |
| 2025-05 | $2.46 | $2.17 | $0.289 | 6,464,412.0 | -6.64% |
| 2025-04 | $2.44 | $1.64 | $0.795 | 11,569,832.0 | +27.51% |
| 2025-03 | $2.57 | $1.80 | $0.7699 | 11,622,711.0 | -25.59% |
| 2025-02 | $2.98 | $2.35 | $0.63 | 12,697,713.0 | -8.96% |
| 2025-01 | $3.47 | $2.60 | $0.87 | 14,454,370.0 | -9.71% |
High Tide Inc 주식 (HITI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.62 | $2.87 | $0.755 | 15,091,650.0 | -6.13% |
| 2024-11 | $3.30 | $2.47 | $0.83 | 18,206,265.0 | +15.60% |
| 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% |
High Tide Inc 주식 (HITI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.85%
3.21%
자본화:
|
볼륨(24시간):