$3.73 -0.03 (%) Hutchinson Technology Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTCH historical data

Date Open High Low Close Volume
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
12/4/20153.653.673.653.67216,475
12/3/20153.663.683.653.67198,329
12/2/20153.673.683.663.68105,403
12/1/20153.683.693.643.67329,634
11/30/20153.683.703.643.69180,723
11/27/20153.683.713.683.69127,080
11/25/20153.693.703.683.68266,661
11/24/20153.683.693.673.69209,919
11/23/20153.673.693.673.68248,643
11/20/20153.683.703.653.68181,766
11/19/20153.683.703.673.70209,235
11/18/20153.673.703.663.70180,544
11/17/20153.673.673.653.67318,854
11/16/20153.673.683.643.67353,878
11/13/20153.683.693.643.67348,735
11/12/20153.663.703.653.67404,084
11/11/20153.693.713.653.68737,768
11/10/20153.683.703.643.70427,877
11/9/20153.673.723.673.69540,205
11/6/20153.633.683.633.67606,908
11/5/20153.623.673.623.66664,018
11/4/20153.603.683.603.641,250,217
11/3/20153.543.613.543.612,593,660
11/2/20153.593.593.513.547,088,558
10/30/20151.841.891.751.75136,647
10/29/20151.811.981.811.81142,747
10/28/20151.851.881.821.83103,831
10/27/20151.891.891.801.82101,945
10/26/20151.911.961.851.8688,959
10/23/20151.962.031.931.9596,245
10/22/20152.012.051.901.9465,720
10/21/20152.102.121.951.98184,012
10/20/20151.992.131.902.07628,810
10/19/20151.831.901.791.8363,842
10/16/20151.871.901.771.8062,113
10/15/20151.771.881.761.8457,759
10/14/20151.801.841.771.7935,262
10/13/20151.831.861.751.8229,153
10/12/20152.002.001.721.83169,648
10/9/20151.942.001.941.9739,647
10/8/20152.032.041.901.94106,202
10/7/20151.952.051.921.98461,323
10/6/20151.901.971.871.92195,771
10/5/20151.771.931.751.85281,279
10/2/20151.611.781.591.70170,237
10/1/20151.591.631.551.5887,714
9/30/20151.411.741.411.60417,327
9/29/20151.381.431.381.3943,634
9/28/20151.411.441.381.3958,486
9/25/20151.411.421.381.41193,926
9/24/20151.431.441.411.4281,855
9/23/20151.461.461.431.4383,829
9/22/20151.451.471.431.4584,066
9/21/20151.381.471.381.45232,275
9/18/20151.381.411.351.40189,829
9/17/20151.431.431.401.4134,976
9/16/20151.371.461.371.41122,465
9/15/20151.411.421.351.3890,324
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center