Hutchinson Technology Inc $4.59

up +0.10


2/9/2014 04:00 PM  |  NASDAQ : HTCH  
Industries : Electronics / Diversified Electronics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HTCH historical data

Date Open High Low Close Volume
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
6/4/20142.022.051.982.00162,854
6/3/20142.082.082.022.03174,699
6/2/20142.092.122.052.05107,749
5/30/20142.162.202.062.09119,988
5/29/20142.132.212.132.16100,519
5/28/20142.172.192.102.14109,566
5/27/20142.082.172.082.17145,259
5/23/20142.132.132.072.0997,983
5/22/20142.132.162.082.12112,237
5/21/20142.162.182.052.12126,859
5/20/20142.262.262.102.15301,347
5/19/20142.162.242.162.2265,092
5/16/20142.152.182.132.18120,453
5/15/20142.202.202.122.1682,679
5/14/20142.232.252.182.21128,180
5/13/20142.292.332.232.25189,696
5/12/20142.182.292.102.27246,571
5/9/20142.002.122.002.09166,663
5/8/20142.082.162.002.02189,170
5/7/20142.162.182.042.11218,672
5/6/20142.332.362.162.16386,877
5/5/20142.442.442.252.32401,810
5/2/20142.552.552.212.46653,817
5/1/20142.812.942.702.90302,687
4/30/20142.752.792.702.78127,080
4/29/20142.802.802.752.7699,194
4/28/20142.732.802.632.75259,201
4/25/20142.802.842.742.75210,076
4/24/20142.922.922.762.8298,844
4/23/20142.822.992.772.89182,859
4/22/20142.782.882.712.81183,949
4/21/20142.712.792.642.7686,698
4/17/20142.712.772.682.73108,566
4/16/20142.772.772.692.71164,909
4/15/20142.712.792.702.77195,894
4/14/20142.832.922.682.71133,814
4/11/20142.742.832.722.79180,852
4/10/20142.922.942.752.75283,844
Trading Center