HARRIS TEETER $45.66

up +0.28


23/5/2013 04:23 PM  |  NYSE : HTSI  |  Industries : Retail Trade / Grocery Stores
Type:

HTSI historical data

Date Open High Low Close Volume
5/23/2013 45.12 45.80 44.63 45.66 5549
5/22/2013 46.45 46.89 45.34 45.38 3013
5/21/2013 46.19 46.82 45.90 46.50 3296
5/20/2013 45.95 46.21 45.81 46.08 2018
5/17/2013 45.75 46.23 45.68 46.08 2277
5/16/2013 45.53 45.95 45.29 45.65 2617
5/15/2013 45.39 45.96 45.37 45.65 1532
5/14/2013 45.00 45.50 44.87 45.39 1829
5/13/2013 45.27 45.27 44.65 45.00 2010
5/10/2013 44.58 45.26 44.52 45.22 1246
5/9/2013 44.92 45.27 44.48 44.58 2058
5/8/2013 45.16 45.33 44.62 44.99 3473
5/7/2013 44.23 45.33 44.21 45.29 3257
5/6/2013 44.21 44.27 44.02 44.11 2625
5/3/2013 41.88 44.28 41.88 44.10 4825
5/2/2013 41.11 41.35 40.64 40.83 1944
5/1/2013 41.74 42.13 40.81 40.88 3497
4/30/2013 41.86 41.92 41.49 41.79 1984
4/29/2013 41.69 42.16 41.52 41.86 1426
4/26/2013 42.11 42.34 41.15 41.48 2995
4/25/2013 43.18 43.26 42.08 42.14 2262
4/24/2013 43.06 43.16 42.65 42.94 1186
4/23/2013 42.54 43.01 42.24 42.98 1878
4/22/2013 42.01 42.32 41.39 42.18 2025
4/19/2013 41.03 42.10 41.01 41.96 2133
4/18/2013 41.61 41.61 40.72 40.95 1654
4/17/2013 41.24 41.56 40.38 41.50 2574
4/16/2013 41.36 41.64 41.20 41.49 2561
4/15/2013 42.38 42.41 40.88 41.02 3573
4/12/2013 42.64 42.90 42.47 42.55 1228
4/11/2013 42.57 43.29 42.57 42.95 1847
4/10/2013 42.05 42.68 41.98 42.56 1849
4/9/2013 41.95 42.35 41.43 41.99 1843
4/8/2013 41.82 41.84 40.95 41.80 1824
4/5/2013 40.61 42.08 40.54 41.78 4549
4/4/2013 40.16 41.45 39.92 41.44 3130
4/3/2013 40.95 41.00 39.47 39.94 4362
4/2/2013 41.76 42.07 40.51 40.74 2957
4/1/2013 42.68 42.75 41.56 41.61 3054
3/28/2013 42.93 43.00 42.58 42.71 1708
3/27/2013 42.28 42.83 42.06 42.82 1889
3/26/2013 42.70 42.70 42.05 42.48 1936
3/25/2013 42.83 43.12 42.40 42.56 2854
3/22/2013 43.98 44.15 42.23 42.60 11158
3/21/2013 43.76 44.00 43.43 43.90 1784
3/20/2013 43.94 44.07 43.67 44.03 1404
3/19/2013 43.61 43.76 43.16 43.63 1506
3/18/2013 43.05 43.68 43.05 43.47 2772
3/15/2013 43.60 43.60 43.18 43.44 4588
3/14/2013 43.50 43.68 43.29 43.53 1358
3/13/2013 43.28 43.56 43.14 43.35 2507
3/12/2013 42.89 43.32 42.79 43.17 3058
3/11/2013 42.95 43.26 42.81 42.98 2896
3/8/2013 43.48 43.61 42.96 43.12 1930
3/7/2013 43.14 43.42 42.88 43.14 3102
3/6/2013 42.95 43.29 42.78 43.07 4757
3/5/2013 43.47 43.50 42.68 43.06 6021
3/4/2013 43.72 44.42 42.88 43.20 4200
3/1/2013 44.86 45.03 43.00 43.72 7616
2/28/2013 42.72 43.44 42.72 43.00 3739
2/27/2013 42.30 43.18 42.30 42.76 2840
2/26/2013 42.16 42.61 42.03 42.46 2745
2/25/2013 42.69 42.69 41.86 41.88 3305
2/22/2013 42.29 42.75 42.12 42.63 3125
2/21/2013 41.50 42.68 41.35 42.12 6334
2/20/2013 41.63 42.10 41.25 41.50 5118
2/19/2013 41.45 42.58 41.26 41.80 6980
2/15/2013 41.40 41.53 41.17 41.50 4849
2/14/2013 41.01 41.73 40.83 41.39 7550
2/13/2013 39.48 41.67 39.48 40.72 13213
2/12/2013 37.11 40.90 37.10 39.50 12542
2/11/2013 37.08 37.31 36.82 37.04 1859
2/8/2013 37.01 37.29 36.99 37.23 2072
2/7/2013 36.91 37.08 36.60 37.08 6008
2/6/2013 36.30 36.96 36.14 36.95 3307
2/5/2013 36.24 36.79 35.31 36.45 3336
2/4/2013 37.58 37.58 35.92 36.16 8284
2/1/2013 37.61 38.84 37.29 37.67 11695
1/31/2013 41.55 41.99 40.77 41.49 3248
1/30/2013 41.72 41.93 41.33 41.58 2150
1/29/2013 41.13 41.72 40.99 41.71 2443
1/28/2013 41.15 41.25 40.81 41.03 3572
1/25/2013 40.84 41.35 40.84 41.24 1998
1/24/2013 39.89 41.14 39.78 40.79 4406
1/23/2013 39.29 39.89 39.08 39.78 2838
1/22/2013 37.96 39.63 37.66 39.31 7985
1/18/2013 37.14 37.35 36.77 36.94 2212
1/17/2013 36.69 37.28 36.69 37.21 1133
1/16/2013 36.97 37.08 36.69 36.72 1121
1/15/2013 36.23 37.13 36.10 37.06 1437
1/14/2013 36.69 36.83 35.88 36.43 2354
1/11/2013 37.26 37.26 36.31 36.77 2325
1/10/2013 37.62 37.67 36.77 37.17 1669
1/9/2013 37.07 37.40 36.60 37.38 2271
1/8/2013 38.35 38.35 36.92 36.99 2283
1/7/2013 39.15 39.22 37.84 37.92 2069
1/4/2013 39.61 39.91 39.35 39.39 1622
1/3/2013 38.87 39.91 38.83 39.48 1536
1/2/2013 39.19 39.51 38.45 38.83 3824
12/31/2012 37.27 38.58 37.15 38.56 1985
Marketplace
Trading Center