Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 6:20PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Hi Tech Pharmacal Co. Inc. (HITK)At 4:00PM ET: 19.45  Down 0.07 (0.36%)  
MORE ON HITK
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0919.1119.6619.0719.52274,50019.52
19-Nov-0920.0120.1119.0719.26184,10019.26
18-Nov-0920.4320.5819.8520.1589,10020.15
17-Nov-0920.1920.5020.0120.31122,60020.31
16-Nov-0919.2020.4519.2020.20169,50020.20
13-Nov-0919.5119.5918.9419.18127,10019.18
12-Nov-0920.0520.2919.5019.60157,50019.60
11-Nov-0920.3421.0019.9220.09206,80020.09
10-Nov-0920.2620.4919.8720.32179,10020.32
9-Nov-0919.5020.6019.5020.22148,70020.22
6-Nov-0919.9920.4219.6819.86163,00019.86
5-Nov-0919.2520.3919.2520.18256,90020.18
4-Nov-0919.3619.9918.8219.09533,00019.09
3-Nov-0918.2119.4217.9519.35472,40019.35
2-Nov-0918.1819.2717.8418.27513,50018.27
30-Oct-0919.7219.8817.8918.24653,80018.24
29-Oct-0918.6520.2518.4120.07601,30020.07
28-Oct-0920.1720.5318.3718.59873,80018.59
27-Oct-0920.6021.0819.8720.71496,30020.71
26-Oct-0921.6022.3720.7120.96523,90020.96
23-Oct-0922.4022.9021.7521.94343,60021.94
22-Oct-0923.2323.2421.1322.46811,80022.46
21-Oct-0923.5724.5023.4223.48289,40023.48
20-Oct-0925.5925.6023.5323.85572,00023.85
19-Oct-0924.7325.5724.5725.38376,80025.38
16-Oct-0925.2225.3524.3024.57290,20024.57
15-Oct-0924.6225.3224.5525.32350,30025.32
14-Oct-0925.3525.4024.7524.82405,30024.82
13-Oct-0924.9625.3624.5424.86350,00024.86
12-Oct-0923.8925.1023.8824.65624,90024.65
9-Oct-0923.5023.6722.8023.48260,50023.48
8-Oct-0923.8024.1523.4023.46389,50023.46
7-Oct-0923.0123.6823.0023.40357,10023.40
6-Oct-0923.8224.6122.2823.01972,60023.01
5-Oct-0922.5923.5421.6023.24799,80023.24
2-Oct-0920.5121.2519.5020.95376,90020.95
1-Oct-0922.8622.9021.3821.45372,80021.45
30-Sep-0922.2723.0021.7522.44849,60022.44
29-Sep-0920.9521.9720.8221.59579,10021.59
28-Sep-0919.6420.8519.6420.76279,70020.76
25-Sep-0919.7620.2719.5019.67295,60019.67
24-Sep-0920.2420.4419.7319.76225,20019.76
23-Sep-0920.9521.2520.1820.29400,80020.29
22-Sep-0920.4720.8219.6420.82400,00020.82
21-Sep-0919.5320.5019.1620.21425,30020.21
18-Sep-0919.5419.9419.3519.53296,40019.53
17-Sep-0919.5019.7819.0519.35487,90019.35
16-Sep-0920.8420.9018.6119.361,297,10019.36
15-Sep-0921.5821.7820.2720.64575,50020.64
14-Sep-0920.3121.2020.1020.75697,20020.75
11-Sep-0922.4322.5920.0620.311,589,20020.31
10-Sep-0920.9622.6520.7122.431,100,00022.43
9-Sep-0920.0121.9820.0121.422,515,60021.42
8-Sep-0916.3817.5216.2417.26529,10017.26
4-Sep-0914.8215.8614.8215.79198,00015.79
3-Sep-0914.7514.8414.3414.7974,30014.79
2-Sep-0914.4014.6514.1414.5780,70014.57
1-Sep-0915.1415.3814.3114.46245,10014.46
31-Aug-0914.6415.1414.4115.11189,70015.11
28-Aug-0915.2215.3414.6314.84122,40014.84
27-Aug-0915.4915.5014.6215.13236,60015.13
26-Aug-0914.2015.4714.0415.46307,70015.46
25-Aug-0913.7514.6713.7314.25272,70014.25
24-Aug-0913.7614.1113.2813.76190,80013.76
21-Aug-0913.7214.1013.5613.76155,00013.76
20-Aug-0913.3713.6613.1813.60165,70013.60
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions