$1.43 +0.01 (%) Hutchinson Technology Inc - NASDAQ

Sep. 3, 2015 | 10:53 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTCH historical data

Date Open High Low Close Volume
9/2/20151.421.461.381.42125,108
9/1/20151.451.521.381.44300,544
8/31/20151.561.581.471.50120,621
8/28/20151.451.581.401.56111,203
8/27/20151.481.521.421.4388,980
8/26/20151.421.501.401.4573,743
8/25/20151.541.541.361.36226,209
8/24/20151.551.581.481.5284,351
8/21/20151.601.631.561.5885,393
8/20/20151.641.701.611.6169,773
8/19/20151.671.681.641.6549,525
8/18/20151.681.711.651.6675,224
8/17/20151.671.711.591.6852,521
8/14/20151.601.701.581.65124,020
8/13/20151.551.611.551.61100,798
8/12/20151.571.581.531.53104,591
8/11/20151.601.641.551.57120,940
8/10/20151.651.731.531.58330,998
8/7/20151.641.661.561.63104,974
8/6/20151.701.711.611.6476,623
8/5/20151.921.991.691.71408,988
8/4/20152.142.171.931.98358,876
8/3/20151.852.251.832.101,219,653
7/31/20151.701.951.601.821,028,314
7/30/20151.441.541.421.45144,400
7/29/20151.481.551.391.4588,191
7/28/20151.561.571.371.47161,598
7/27/20151.411.561.351.5681,504
7/24/20151.381.471.351.3993,363
7/23/20151.521.521.401.4366,972
7/22/20151.271.501.271.50105,599
7/21/20151.331.361.231.29279,702
7/20/20151.371.451.301.31112,694
7/17/20151.421.421.381.40139,161
7/16/20151.401.421.391.4189,444
7/15/20151.471.471.371.38241,683
7/14/20151.481.521.451.45148,893
7/13/20151.591.591.471.49131,641
7/10/20151.531.601.531.5564,503
7/9/20151.451.571.451.50231,680
7/8/20151.571.601.401.43370,971
7/7/20151.631.631.481.58422,013
7/6/20151.561.691.561.63117,676
7/2/20151.691.691.471.60315,569
7/1/20151.721.781.681.6967,454
6/30/20151.741.771.661.71158,514
6/29/20151.791.811.701.71131,206
6/26/20151.971.971.781.78270,523
6/25/20152.002.031.911.96177,644
6/24/20152.002.041.981.9859,536
6/23/20152.022.051.981.9979,274
6/22/20152.012.071.951.99176,597
6/19/20151.982.031.952.0077,160
6/18/20151.992.021.971.9788,316
6/17/20152.012.051.991.9924,882
6/16/20152.002.021.972.0259,004
6/15/20152.032.031.981.9844,947
6/12/20152.002.051.972.0386,421
6/11/20152.012.061.981.9991,776
6/10/20152.022.071.991.99130,825
6/9/20152.042.061.972.00207,100
6/8/20152.142.142.022.04141,164
6/5/20152.102.182.052.1864,961
6/4/20152.092.132.072.0940,970
6/3/20152.072.122.052.0878,621
6/2/20152.102.122.052.0573,975
6/1/20152.092.122.032.09213,862
5/29/20152.132.162.052.09107,081
5/28/20152.142.182.112.13134,258
5/27/20152.192.232.112.1252,907
5/26/20152.302.302.132.19124,389
5/22/20152.302.302.232.2961,489
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!