$3.98 -0.01 (%) Hutchinson Technology Inc - NASDAQ

Sep. 28, 2016 | 02:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTCH historical data

Date Open High Low Close Volume
9/27/20163.973.983.973.98190,722
9/26/20163.973.983.963.971,868,034
9/23/20163.963.983.953.982,123,302
9/22/20163.973.983.963.9714,553,511
9/21/20161.441.551.441.49143,205
9/20/20161.421.431.411.43132,577
9/19/20161.391.421.381.41134,931
9/16/20161.371.371.361.3679,046
9/15/20161.401.401.361.3782,509
9/14/20161.341.381.331.3690,762
9/13/20161.371.401.321.33127,690
9/12/20161.351.391.351.37103,645
9/9/20161.401.481.361.37111,906
9/8/20161.381.441.321.41232,621
9/7/20161.481.511.401.40229,296
9/6/20161.491.531.451.46192,424
9/2/20161.481.501.481.49111,296
9/1/20161.521.521.471.4977,595
8/31/20161.521.541.481.50113,657
8/30/20161.551.551.511.5268,871
8/29/20161.581.631.521.53163,200
8/26/20161.641.691.551.5893,448
8/25/20161.711.711.621.63269,604
8/24/20161.611.741.611.70245,722
8/23/20161.641.661.601.62109,445
8/22/20161.581.651.571.63145,776
8/19/20161.631.701.551.57235,508
8/18/20161.581.601.561.5890,867
8/17/20161.531.601.531.56165,662
8/16/20161.611.611.551.57150,772
8/15/20161.581.641.561.61133,963
8/12/20161.481.601.481.58190,166
8/11/20161.481.521.451.49195,142
8/10/20161.531.531.451.47212,557
8/9/20161.561.581.501.51231,048
8/8/20161.621.661.491.52280,763
8/5/20161.701.701.551.62711,359
8/4/20161.411.731.411.701,330,203
8/3/20161.431.451.321.38841,914
8/2/20161.691.691.401.471,035,936
8/1/20161.992.071.511.671,330,560
7/29/20162.002.101.911.97308,809
7/28/20162.102.111.962.00587,400
7/27/20162.022.212.002.041,287,248
7/26/20163.153.192.422.461,190,414
7/25/20163.303.303.223.2399,103
7/22/20163.313.313.253.3052,029
7/21/20163.353.353.273.2969,910
7/20/20163.363.363.283.3270,426
7/19/20163.323.393.323.3345,452
7/18/20163.303.333.283.31108,848
7/15/20163.303.363.283.31101,299
7/14/20163.343.393.303.3067,791
7/13/20163.323.433.313.3446,691
7/12/20163.403.443.353.37106,711
7/11/20163.303.403.303.37100,803
7/8/20163.303.343.213.3066,594
7/7/20163.323.353.253.3082,289
7/6/20163.313.403.263.32156,265
7/5/20163.373.413.183.32227,280
7/1/20163.343.453.323.3779,175
6/30/20163.353.443.293.39154,516
6/29/20163.483.483.173.36858,945
6/28/20163.663.703.633.64206,975
6/27/20163.653.693.633.65199,001
6/24/20163.693.723.623.69100,581
6/23/20163.703.763.703.70131,073
6/22/20163.763.773.733.75116,613
6/21/20163.703.773.703.75124,081
6/20/20163.763.763.693.75170,318
6/17/20163.723.793.713.76115,899
6/16/20163.763.803.703.7651,969
6/15/20163.633.823.613.77369,127
6/14/20163.653.673.563.6677,897
6/13/20163.753.853.603.63165,275
6/10/20163.553.893.503.79833,549
6/9/20163.553.553.523.55104,555
6/8/20163.573.573.503.5362,229
6/7/20163.593.593.513.55122,019
6/6/20163.543.573.503.5681,078
6/3/20163.563.563.513.54126,852
6/2/20163.563.573.513.5799,494
6/1/20163.523.593.493.58132,890
5/31/20163.553.553.503.5297,155
5/27/20163.553.563.533.5329,516
5/26/20163.543.583.533.5591,285
5/25/20163.543.593.523.5473,915
5/24/20163.573.593.513.54118,349
5/23/20163.543.603.523.5572,645
5/20/20163.543.593.483.5796,815
5/19/20163.573.593.473.5398,969
5/18/20163.583.593.483.57110,855
5/17/20163.583.583.543.5881,861
5/16/20163.563.583.553.58133,310
5/13/20163.483.573.323.57291,720
5/12/20163.523.523.433.48299,418
5/11/20163.523.533.453.51269,545
5/10/20163.593.593.513.52167,185
5/9/20163.573.593.533.5873,382
5/6/20163.573.593.523.5979,544
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center