$2.29 +0.02 (%) Hutchinson Technology Inc - NASDAQ

May. 22, 2015 | 03:06 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTCH historical data

Date Open High Low Close Volume
5/21/20152.152.302.112.27147,389
5/20/20152.182.182.102.1545,478
5/19/20152.052.152.042.14134,824
5/18/20152.102.102.002.04113,162
5/15/20152.022.122.012.12117,955
5/14/20152.042.041.952.00100,344
5/13/20152.022.041.972.00115,049
5/12/20152.052.052.002.05175,838
5/11/20152.052.092.032.0382,117
5/8/20152.102.102.052.08167,046
5/7/20152.122.132.022.0485,210
5/6/20152.152.152.072.12145,470
5/5/20152.222.222.042.08127,275
5/4/20152.002.182.002.18129,575
5/1/20152.032.141.951.971,499,341
4/30/20152.472.472.262.36244,445
4/29/20152.672.672.432.49281,018
4/28/20152.722.752.662.6950,943
4/27/20152.702.742.652.7463,909
4/24/20152.802.902.672.70105,588
4/23/20152.772.802.712.8060,295
4/22/20152.802.802.702.7991,438
4/21/20152.832.872.702.73106,786
4/20/20152.702.862.662.80139,238
4/17/20152.582.682.522.68129,146
4/16/20152.632.652.542.6038,132
4/15/20152.612.672.602.6255,246
4/14/20152.602.632.562.6359,450
4/13/20152.512.642.462.57133,852
4/10/20152.592.662.452.54207,649
4/9/20152.362.612.312.60270,377
4/8/20152.552.552.322.36267,037
4/7/20152.602.602.502.5298,312
4/6/20152.652.772.572.5866,626
4/2/20152.572.792.552.65219,795
4/1/20152.632.662.572.62132,850
3/31/20152.642.672.582.6776,043
3/30/20152.712.762.632.66115,724
3/27/20152.562.732.542.73235,918
3/26/20152.662.702.522.55368,463
3/25/20152.852.882.682.69236,625
3/24/20152.902.932.812.83230,738
3/23/20152.833.012.822.88277,815
3/20/20152.973.052.802.80325,554
3/19/20153.093.102.942.97157,084
3/18/20153.083.123.003.08113,180
3/17/20153.183.182.973.06163,960
3/16/20153.023.152.983.15122,374
3/13/20153.093.162.953.02362,183
3/12/20153.133.193.083.12147,059
3/11/20153.193.233.113.17243,227
3/10/20153.263.273.183.23124,120
3/9/20153.333.333.253.31185,126
3/6/20153.303.393.233.32202,302
3/5/20153.353.403.273.34154,294
3/4/20153.463.483.293.32284,391
3/3/20153.563.573.433.44121,882
3/2/20153.463.643.423.54169,595
2/27/20153.493.543.473.47118,903
2/26/20153.543.603.453.50124,228
2/25/20153.453.573.423.53176,152
2/24/20153.673.673.463.47165,219
2/23/20153.683.693.643.64122,903
2/20/20153.683.723.653.6666,216
2/19/20153.633.743.633.6795,107
2/18/20153.773.773.663.67101,244
2/17/20153.723.763.703.76164,902
2/13/20153.653.763.633.71190,157
2/12/20153.613.783.613.62158,551
2/11/20153.643.723.583.61215,608
2/10/20153.673.743.603.69135,676
2/9/20153.593.713.553.66292,450
2/6/20153.413.723.403.58359,314
2/5/20153.463.543.423.43106,983
2/4/20153.473.573.423.48126,420
2/3/20153.333.453.323.42113,221
2/2/20153.533.573.333.37265,094
1/30/20153.443.633.413.49322,547
1/29/20153.313.503.303.50213,634
1/28/20153.533.553.243.28348,236
1/27/20153.343.533.263.43405,646
1/26/20153.343.403.183.39388,180
1/23/20153.213.363.213.35160,163
1/22/20153.343.353.223.27318,850
1/21/20153.343.383.283.35292,160
1/20/20153.483.483.283.33380,253
1/16/20153.553.573.443.48260,673
1/15/20153.873.903.443.544,020,977
1/14/20153.974.023.803.83268,325
1/13/20154.144.353.963.99646,847
1/12/20153.904.503.904.251,192,631
1/9/20153.553.743.513.702,967,340
1/8/20153.583.583.473.49271,277
1/7/20153.483.533.453.51112,116
1/6/20153.483.533.403.4586,061
1/5/20153.543.573.423.50126,464
1/2/20153.483.563.423.55175,110
12/31/20143.543.553.463.50239,196
12/30/20143.463.573.463.50137,624
12/29/20143.593.593.473.50120,640
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center