$3.30 +0.01 (%) Hutchinson Technology Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTCH historical data

Date Open High Low Close Volume
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
5/5/20163.583.603.503.60260,207
5/4/20163.493.583.493.58525,161
5/3/20163.623.623.423.50677,504
5/2/20163.653.693.593.62441,229
4/29/20163.673.673.653.65313,010
4/28/20163.743.753.663.66375,592
4/27/20163.673.713.653.69210,432
4/26/20163.663.713.663.70165,355
4/25/20163.653.693.653.66268,624
4/22/20163.663.683.633.67249,678
4/21/20163.663.673.643.66144,713
4/20/20163.673.693.653.67212,683
4/19/20163.663.693.653.67196,970
4/18/20163.653.673.633.66198,138
4/15/20163.653.673.643.65190,380
4/14/20163.643.673.643.65171,709
4/13/20163.663.683.653.66174,183
4/12/20163.673.703.663.6785,198
4/11/20163.693.723.673.69162,441
4/8/20163.663.713.653.69113,759
4/7/20163.693.703.663.67137,194
4/6/20163.663.703.663.69108,274
4/5/20163.663.683.633.68273,655
4/4/20163.683.683.653.66129,541
4/1/20163.683.723.673.68141,985
3/31/20163.673.723.663.66138,724
3/30/20163.673.703.653.69101,608
3/29/20163.673.703.653.69120,192
3/28/20163.643.683.633.65116,271
3/24/20163.633.703.613.67222,385
3/23/20163.653.683.613.63231,085
3/22/20163.703.703.603.64455,307
3/21/20163.623.713.613.70154,746
3/18/20163.633.683.603.63170,139
3/17/20163.733.733.613.63497,396
3/16/20163.703.743.693.73134,396
3/15/20163.703.753.683.70333,717
3/14/20163.673.733.673.71367,692
3/11/20163.723.733.683.70301,253
3/10/20163.723.743.723.72200,569
3/9/20163.683.743.683.72231,828
3/8/20163.653.693.553.68601,682
3/7/20163.613.693.523.67767,582
3/4/20163.673.692.993.44908,834
3/3/20163.723.733.653.65209,304
3/2/20163.723.763.683.72155,456
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center