HITK: Historical Prices for Hi-Tech Pharmacal Co., Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	19.11	19.66	19.07	19.52	274,500	19.52
19-Nov-09	20.01	20.11	19.07	19.26	184,100	19.26
18-Nov-09	20.43	20.58	19.85	20.15	89,100	20.15
17-Nov-09	20.19	20.50	20.01	20.31	122,600	20.31
16-Nov-09	19.20	20.45	19.20	20.20	169,500	20.20
13-Nov-09	19.51	19.59	18.94	19.18	127,100	19.18
12-Nov-09	20.05	20.29	19.50	19.60	157,500	19.60
11-Nov-09	20.34	21.00	19.92	20.09	206,800	20.09
10-Nov-09	20.26	20.49	19.87	20.32	179,100	20.32
9-Nov-09	19.50	20.60	19.50	20.22	148,700	20.22
6-Nov-09	19.99	20.42	19.68	19.86	163,000	19.86
5-Nov-09	19.25	20.39	19.25	20.18	256,900	20.18
4-Nov-09	19.36	19.99	18.82	19.09	533,000	19.09
3-Nov-09	18.21	19.42	17.95	19.35	472,400	19.35
2-Nov-09	18.18	19.27	17.84	18.27	513,500	18.27
30-Oct-09	19.72	19.88	17.89	18.24	653,800	18.24
29-Oct-09	18.65	20.25	18.41	20.07	601,300	20.07
28-Oct-09	20.17	20.53	18.37	18.59	873,800	18.59
27-Oct-09	20.60	21.08	19.87	20.71	496,300	20.71
26-Oct-09	21.60	22.37	20.71	20.96	523,900	20.96
23-Oct-09	22.40	22.90	21.75	21.94	343,600	21.94
22-Oct-09	23.23	23.24	21.13	22.46	811,800	22.46
21-Oct-09	23.57	24.50	23.42	23.48	289,400	23.48
20-Oct-09	25.59	25.60	23.53	23.85	572,000	23.85
19-Oct-09	24.73	25.57	24.57	25.38	376,800	25.38
16-Oct-09	25.22	25.35	24.30	24.57	290,200	24.57
15-Oct-09	24.62	25.32	24.55	25.32	350,300	25.32
14-Oct-09	25.35	25.40	24.75	24.82	405,300	24.82
13-Oct-09	24.96	25.36	24.54	24.86	350,000	24.86
12-Oct-09	23.89	25.10	23.88	24.65	624,900	24.65
9-Oct-09	23.50	23.67	22.80	23.48	260,500	23.48
8-Oct-09	23.80	24.15	23.40	23.46	389,500	23.46
7-Oct-09	23.01	23.68	23.00	23.40	357,100	23.40
6-Oct-09	23.82	24.61	22.28	23.01	972,600	23.01
5-Oct-09	22.59	23.54	21.60	23.24	799,800	23.24
2-Oct-09	20.51	21.25	19.50	20.95	376,900	20.95
1-Oct-09	22.86	22.90	21.38	21.45	372,800	21.45
30-Sep-09	22.27	23.00	21.75	22.44	849,600	22.44
29-Sep-09	20.95	21.97	20.82	21.59	579,100	21.59
28-Sep-09	19.64	20.85	19.64	20.76	279,700	20.76
25-Sep-09	19.76	20.27	19.50	19.67	295,600	19.67
24-Sep-09	20.24	20.44	19.73	19.76	225,200	19.76
23-Sep-09	20.95	21.25	20.18	20.29	400,800	20.29
22-Sep-09	20.47	20.82	19.64	20.82	400,000	20.82
21-Sep-09	19.53	20.50	19.16	20.21	425,300	20.21
18-Sep-09	19.54	19.94	19.35	19.53	296,400	19.53
17-Sep-09	19.50	19.78	19.05	19.35	487,900	19.35
16-Sep-09	20.84	20.90	18.61	19.36	1,297,100	19.36
15-Sep-09	21.58	21.78	20.27	20.64	575,500	20.64
14-Sep-09	20.31	21.20	20.10	20.75	697,200	20.75
11-Sep-09	22.43	22.59	20.06	20.31	1,589,200	20.31
10-Sep-09	20.96	22.65	20.71	22.43	1,100,000	22.43
9-Sep-09	20.01	21.98	20.01	21.42	2,515,600	21.42
8-Sep-09	16.38	17.52	16.24	17.26	529,100	17.26
4-Sep-09	14.82	15.86	14.82	15.79	198,000	15.79
3-Sep-09	14.75	14.84	14.34	14.79	74,300	14.79
2-Sep-09	14.40	14.65	14.14	14.57	80,700	14.57
1-Sep-09	15.14	15.38	14.31	14.46	245,100	14.46
31-Aug-09	14.64	15.14	14.41	15.11	189,700	15.11
28-Aug-09	15.22	15.34	14.63	14.84	122,400	14.84
27-Aug-09	15.49	15.50	14.62	15.13	236,600	15.13
26-Aug-09	14.20	15.47	14.04	15.46	307,700	15.46
25-Aug-09	13.75	14.67	13.73	14.25	272,700	14.25
24-Aug-09	13.76	14.11	13.28	13.76	190,800	13.76
21-Aug-09	13.72	14.10	13.56	13.76	155,000	13.76
20-Aug-09	13.37	13.66	13.18	13.60	165,700	13.60
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions