HI-TECH PHARMACAL $33.50

down -0.41


19/6/2013 03:19 PM  |  NASDAQ : HITK  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

HITK historical data

Date Open High Low Close Volume
6/18/2013 32.95 33.94 32.50 33.91 1091
6/17/2013 33.00 33.77 32.13 32.80 949
6/14/2013 33.26 33.47 32.54 32.71 988
6/13/2013 32.79 33.30 32.60 33.20 590
6/12/2013 33.55 33.66 32.69 32.81 963
6/11/2013 32.50 33.52 31.82 33.22 1456
6/10/2013 32.11 32.93 31.77 32.75 508
6/7/2013 31.16 32.32 30.74 31.85 912
6/6/2013 30.72 31.07 30.40 30.84 1460
6/5/2013 29.94 31.17 29.94 30.54 745
6/4/2013 30.77 31.30 29.24 29.89 6519
6/3/2013 31.51 31.51 29.33 30.87 2726
5/31/2013 32.43 32.74 31.70 31.96 423
5/30/2013 32.58 33.00 32.00 32.60 283
5/29/2013 32.58 32.85 31.16 32.47 763
5/28/2013 34.25 34.25 32.09 32.80 617
5/24/2013 34.13 34.40 33.57 33.70 506
5/23/2013 33.63 34.55 32.64 34.38 333
5/22/2013 33.84 34.57 33.53 33.81 587
5/21/2013 33.06 33.94 32.70 33.74 404
5/20/2013 32.29 33.00 32.20 32.95 375
5/17/2013 31.64 32.44 31.59 32.27 477
5/16/2013 31.17 31.57 30.67 31.44 853
5/15/2013 32.39 32.39 31.00 31.35 743
5/14/2013 32.54 32.93 32.10 32.38 503
5/13/2013 33.47 33.47 32.41 32.69 559
5/10/2013 33.80 33.94 32.41 33.50 389
5/9/2013 34.41 34.41 33.59 33.73 328
5/8/2013 34.25 34.50 34.05 34.31 663
5/7/2013 32.69 34.77 32.69 34.40 1190
5/6/2013 31.97 32.79 31.84 32.53 464
5/3/2013 32.14 32.68 31.61 31.87 840
5/2/2013 32.20 32.29 31.52 31.89 447
5/1/2013 33.05 33.48 31.88 31.96 774
4/30/2013 34.10 34.55 32.94 33.06 421
4/29/2013 33.86 34.25 33.78 34.02 163
4/26/2013 34.19 34.41 33.24 33.63 467
4/25/2013 34.00 34.65 34.00 34.27 309
4/24/2013 34.67 34.67 33.77 33.87 270
4/23/2013 33.87 34.83 33.65 34.77 388
4/22/2013 33.81 33.81 32.89 33.60 312
4/19/2013 33.27 33.85 33.26 33.68 280
4/18/2013 33.42 33.42 32.92 33.35 395
4/17/2013 33.44 33.77 33.12 33.43 321
4/16/2013 33.99 34.09 33.36 33.54 386
4/15/2013 35.08 35.14 33.45 33.76 664
4/12/2013 35.63 35.80 34.94 35.18 429
4/11/2013 35.47 35.97 35.25 35.88 512
4/10/2013 34.60 35.49 34.15 35.40 397
4/9/2013 34.49 34.88 34.24 34.58 572
4/8/2013 34.54 34.54 33.76 34.33 342
4/5/2013 34.38 35.07 34.38 34.54 643
4/4/2013 34.95 35.43 34.35 34.97 540
4/3/2013 34.75 35.49 34.41 34.59 551
4/2/2013 33.75 34.71 33.54 34.60 685
4/1/2013 33.22 33.79 33.21 33.54 555
3/28/2013 33.27 33.48 32.84 33.11 795
3/27/2013 33.66 33.66 32.60 33.20 656
3/26/2013 34.19 34.19 33.57 33.87 387
3/25/2013 35.00 35.40 33.87 33.98 466
3/22/2013 35.37 35.53 34.50 34.99 293
3/21/2013 34.70 35.70 34.70 35.32 1097
3/20/2013 34.95 35.55 34.81 35.11 1005
3/19/2013 34.86 35.29 34.29 34.90 619
3/18/2013 33.94 35.04 33.74 34.89 726
3/15/2013 34.56 34.82 34.07 34.38 938
3/14/2013 34.06 34.75 33.82 34.47 1120
3/13/2013 34.45 34.45 34.02 34.10 479
3/12/2013 35.22 35.52 34.01 34.45 1456
3/11/2013 35.27 35.68 35.00 35.36 662
3/8/2013 35.80 36.76 35.39 35.50 1116
3/7/2013 36.84 36.84 35.04 36.16 1533
3/6/2013 37.58 37.75 37.15 37.53 719
3/5/2013 37.42 37.75 37.36 37.69 551
3/4/2013 37.45 37.90 36.90 37.44 476
3/1/2013 36.63 38.10 36.54 37.65 657
2/28/2013 36.38 37.25 35.89 37.01 816
2/27/2013 35.81 36.75 35.60 36.32 554
2/26/2013 36.23 36.67 35.68 35.86 1017
2/25/2013 35.90 37.00 35.74 36.15 1060
2/22/2013 36.53 36.74 35.84 36.47 408
2/21/2013 36.50 36.57 35.84 36.33 295
2/20/2013 37.03 37.04 36.29 36.42 477
2/19/2013 37.34 37.34 36.46 36.96 741
2/15/2013 36.94 37.47 36.61 37.19 443
2/14/2013 36.84 37.12 36.37 36.72 155
2/13/2013 37.14 37.14 36.31 36.88 304
2/12/2013 36.74 37.15 36.57 36.99 263
2/11/2013 36.54 36.91 35.41 36.63 760
2/8/2013 36.78 36.79 36.32 36.45 305
2/7/2013 37.09 37.09 35.82 36.61 627
2/6/2013 37.27 37.55 36.57 37.00 474
2/5/2013 37.46 38.09 37.14 37.34 781
2/4/2013 37.66 37.79 37.14 37.20 930
2/1/2013 36.77 38.07 36.51 37.75 2654
1/31/2013 36.43 37.51 36.32 36.60 664
1/30/2013 37.49 37.49 34.43 36.37 788
1/29/2013 37.16 37.86 36.98 37.45 683
1/28/2013 37.57 37.76 36.95 37.04 534
1/25/2013 38.00 38.00 37.39 37.58 426
Marketplace
Trading Center