$3.62 -0.03 (%) Hutchinson Technology Inc - NASDAQ

May. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTCH historical data

Date Open High Low Close Volume
4/29/20163.673.673.653.65313,010
4/28/20163.743.753.663.66375,592
4/27/20163.673.713.653.69210,432
4/26/20163.663.713.663.70165,355
4/25/20163.653.693.653.66268,624
4/22/20163.663.683.633.67249,678
4/21/20163.663.673.643.66144,713
4/20/20163.673.693.653.67212,683
4/19/20163.663.693.653.67196,970
4/18/20163.653.673.633.66198,138
4/15/20163.653.673.643.65190,380
4/14/20163.643.673.643.65171,709
4/13/20163.663.683.653.66174,183
4/12/20163.673.703.663.6785,198
4/11/20163.693.723.673.69162,441
4/8/20163.663.713.653.69113,759
4/7/20163.693.703.663.67137,194
4/6/20163.663.703.663.69108,274
4/5/20163.663.683.633.68273,655
4/4/20163.683.683.653.66129,541
4/1/20163.683.723.673.68141,985
3/31/20163.673.723.663.66138,724
3/30/20163.673.703.653.69101,608
3/29/20163.673.703.653.69120,192
3/28/20163.643.683.633.65116,271
3/24/20163.633.703.613.67222,385
3/23/20163.653.683.613.63231,085
3/22/20163.703.703.603.64455,307
3/21/20163.623.713.613.70154,746
3/18/20163.633.683.603.63170,139
3/17/20163.733.733.613.63497,396
3/16/20163.703.743.693.73134,396
3/15/20163.703.753.683.70333,717
3/14/20163.673.733.673.71367,692
3/11/20163.723.733.683.70301,253
3/10/20163.723.743.723.72200,569
3/9/20163.683.743.683.72231,828
3/8/20163.653.693.553.68601,682
3/7/20163.613.693.523.67767,582
3/4/20163.673.692.993.44908,834
3/3/20163.723.733.653.65209,304
3/2/20163.723.763.683.72155,456
3/1/20163.683.743.683.71133,389
2/29/20163.643.723.643.68184,247
2/26/20163.753.783.633.64494,253
2/25/20163.773.783.733.75133,952
2/24/20163.743.783.713.78159,727
2/23/20163.723.763.713.75243,049
2/22/20163.713.753.713.74286,424
2/19/20163.713.733.683.70245,852
2/18/20163.713.733.693.70199,824
2/17/20163.723.753.693.71239,299
2/16/20163.703.753.693.72214,414
2/12/20163.723.743.683.72335,781
2/11/20163.703.733.653.70415,626
2/10/20163.723.733.703.73195,822
2/9/20163.713.763.703.72324,514
2/8/20163.723.753.703.72339,632
2/5/20163.753.773.723.73279,762
2/4/20163.753.783.743.76220,706
2/3/20163.753.783.713.77271,531
2/2/20163.763.773.733.74223,181
2/1/20163.723.793.723.77454,918
1/29/20163.653.723.583.70522,256
1/28/20163.523.623.513.62395,853
1/27/20163.523.533.483.50367,794
1/26/20163.463.523.453.51581,523
1/25/20163.473.523.443.48382,089
1/22/20163.473.523.473.50184,856
1/21/20163.463.493.433.45291,183
1/20/20163.433.503.423.45447,186
1/19/20163.503.503.453.46221,415
1/15/20163.443.503.413.49322,722
1/14/20163.503.513.413.49514,320
1/13/20163.523.553.483.51452,124
1/12/20163.523.543.513.51128,044
1/11/20163.523.543.513.52301,825
1/8/20163.543.573.523.52113,701
1/7/20163.513.543.503.53396,939
1/6/20163.523.543.513.53345,179
1/5/20163.553.573.523.55243,647
1/4/20163.593.603.523.55623,007
12/31/20153.573.613.573.59130,540
12/30/20153.603.623.573.58161,163
12/29/20153.573.603.573.60216,878
12/28/20153.573.593.573.57128,454
12/24/20153.573.583.563.5834,984
12/23/20153.573.583.563.57140,005
12/22/20153.553.573.553.56154,922
12/21/20153.553.573.543.55223,087
12/18/20153.573.583.533.54472,078
12/17/20153.553.623.503.56540,173
12/16/20153.663.683.663.68266,462
12/15/20153.663.673.643.66163,491
12/14/20153.653.663.653.66205,146
12/11/20153.663.673.653.66174,477
12/10/20153.663.683.663.67160,076
12/9/20153.653.683.653.67185,296
12/8/20153.663.673.643.66178,427
12/7/20153.653.683.653.68225,599
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center