$3.54 +0.05 (%) Hutchinson Technology Inc - NASDAQ

Oct. 24, 2014 | 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
10/24/20143.473.543.423.54140,861
10/23/20143.483.513.403.49301,913
10/22/20143.453.483.363.47316,403
10/21/20143.473.483.303.48621,054
10/20/20143.733.933.453.481,146,037
10/17/20143.693.693.363.57348,928
10/16/20143.153.693.153.50453,808
10/15/20143.113.353.083.22138,698
10/14/20143.003.302.903.14206,137
10/13/20143.163.212.982.98203,671
10/10/20143.203.253.113.18117,963
10/9/20143.343.353.203.23127,800
10/8/20143.293.433.133.37257,458
10/7/20143.363.513.313.34154,520
10/6/20143.643.643.453.45101,814
10/3/20143.683.733.553.64147,194
10/2/20143.373.723.323.68194,971
10/1/20143.653.673.383.39293,718
9/30/20143.683.723.553.66174,194
9/29/20143.633.743.533.65231,524
9/26/20143.773.773.543.60212,246
9/25/20143.673.673.523.63193,184
9/24/20143.793.863.613.66219,742
9/23/20143.823.973.773.81171,484
9/22/20143.783.873.633.82288,410
9/19/20144.084.153.723.77681,993
9/18/20144.244.314.064.12236,281
9/17/20144.254.344.174.25141,724
9/16/20144.134.334.124.28158,774
9/15/20144.384.434.174.22219,941
9/12/20144.324.484.274.41227,830
9/11/20144.394.454.274.31381,505
9/10/20144.344.484.304.44249,437
9/9/20144.464.534.304.31312,265
9/8/20144.574.584.304.40471,451
9/5/20144.094.524.094.28397,150
9/4/20144.544.544.104.17616,670
9/3/20144.664.744.454.53292,507
9/2/20144.504.644.364.59355,836
8/29/20144.714.854.434.49590,136
8/28/20144.434.744.304.70534,451
8/27/20144.504.544.374.48217,044
8/26/20144.454.544.364.47333,122
8/25/20144.524.744.404.45537,978
8/22/20144.234.504.154.42342,076
8/21/20144.274.394.144.23583,194
8/20/20144.274.454.144.29689,478
8/19/20144.274.644.144.291,378,682
8/18/20143.874.303.784.221,311,224
8/15/20144.034.063.723.78585,700
8/14/20143.614.093.584.001,294,777
8/13/20143.673.703.573.61174,496
8/12/20143.633.683.553.59220,867
8/11/20143.583.773.523.67650,035
8/8/20143.533.643.443.55285,921
8/7/20143.643.773.413.50498,927
8/6/20143.413.693.333.641,179,722
8/5/20143.403.833.323.432,992,716
8/4/20142.753.722.733.695,035,272
8/1/20142.342.962.252.881,648,269
7/31/20142.102.312.072.22412,643
7/30/20142.142.182.092.1242,615
7/29/20142.092.142.072.0772,465
7/28/20142.092.102.062.0861,302
7/25/20142.152.172.072.0996,060
7/24/20142.132.172.062.16110,254
7/23/20142.122.122.072.0877,794
7/22/20142.112.162.072.10102,237
7/21/20142.132.142.102.11114,129
7/18/20142.072.152.072.14199,662
7/17/20142.102.122.062.07146,728
7/16/20142.112.172.062.12196,346
7/15/20142.162.222.092.09181,845
7/14/20142.202.252.132.13206,772
7/11/20142.072.202.072.18139,547
7/10/20142.062.092.052.06126,924
7/9/20142.112.172.062.08147,559
7/8/20142.182.202.082.10324,974
7/7/20142.332.362.182.18197,352
7/3/20142.532.532.332.33129,610
7/2/20142.452.552.412.49213,951
7/1/20142.382.512.332.43402,086
6/30/20142.102.702.102.501,466,160
6/27/20141.972.121.972.072,976,672
6/26/20142.062.061.972.00144,332
6/25/20141.992.051.962.05173,684
6/24/20142.002.041.981.99206,883
6/23/20142.022.052.002.00195,998
6/20/20142.082.122.012.03192,897
6/19/20142.102.102.052.0693,842
6/18/20142.062.102.042.0961,552
6/17/20142.092.142.062.07111,038
6/16/20142.012.112.012.0875,014
6/13/20142.032.102.032.0378,103
6/12/20142.102.132.042.04112,130
6/11/20142.162.162.092.1058,866
6/10/20142.202.232.172.1757,755
6/9/20142.182.322.152.22103,557
6/6/20142.162.222.112.21183,781
6/5/20142.022.141.962.14258,719
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center