Historical Stock Price
| Home |
| Free Dividend Report |
| HTSI Dividend History |
| HTSI Historical Stock Prices |
| Preferred Stock Newsletter |
| HTSI Options Chain |
| Stock Message Boards |
HTSI (HTSI) has the following price history information. Looking back at HTSI historical stock prices for the last five trading days, on January 22, 2014, HTSI opened at $49.36, traded as high as $49.38 and as low as $49.35, and closed at $49.35. Trading volume was a total of 556.90K shares. On January 23, 2014, HTSI opened at $49.36, traded as high as $49.41 and as low as $49.36, and closed at $49.37. Trading volume was a total of 490.80K shares. On January 24, 2014, HTSI opened at $49.37, traded as high as $49.39 and as low as $49.36, and closed at $49.36. Trading volume was a total of 394.90K shares. On January 27, 2014, HTSI opened at $49.37, traded as high as $49.40 and as low as $49.36, and closed at $49.36. Trading volume was a total of 404.70K shares. On January 28, 2014, HTSI opened at $49.36, traded as high as $49.39 and as low as $49.36, and closed at $49.37. Trading volume was a total of 5.40M shares.
HTSI Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into HTSI shares, starting with a $10,000 purchase of HTSI, and working forward through the historical stock price information to today. HTSI -- use the split history when considering split-adjusted past price performance.
 | |||||
| HTSI Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/22/2014 | $49.36 | $49.38 | $49.35 | $49.35 | 556.90K |
| 01/23/2014 | $49.36 | $49.41 | $49.36 | $49.37 | 490.80K |
| 01/24/2014 | $49.37 | $49.39 | $49.36 | $49.36 | 394.90K |
| 01/27/2014 | $49.37 | $49.40 | $49.36 | $49.36 | 404.70K |
| 01/28/2014 | $49.36 | $49.39 | $49.36 | $49.37 | 5.40M |
|
| About HTSI |
| Harris Teeter Supermarkets, through its primary subsidiary Harris Teeter, Inc., is engaged in operating a regional chain of supermarkets. These supermarkets provide an assortment of groceries, produce, meat and seafood, bakery items, wines, as well as non-food items such as health and beauty care, general merchandise and floral. In addition, Co. operates pharmacies in its supermarkets. Retail supermarket operations are supported by two Co.-owned distribution centers and one Co.-owned dairy production facility. As of Oct 1 2013, Co. operated 216 supermarkets located in North Carolina, Virginia, South Carolina, Maryland, Tennessee, Delaware, District of Columbia, Florida and Georgia. |
| HTSI Historical Closing Prices | |
| Date | Close |
| 01/22/2014 | $49.35 |
| 01/23/2014 | $49.37 |
| 01/24/2014 | $49.36 |
| 01/27/2014 | $49.36 |
| 01/28/2014 | $49.37 |
| Services Historical Prices |
| HTSI is categorized under the Services sector; below are some other companies in the same sector:
HVT Historical Stock Prices
|
Free HTSI Email Alerts:
HTSI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.