$3.43 +0.04 (%) Hutchinson Technology Inc - NASDAQ

Jan. 27, 2015 | 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
1/27/20153.343.533.263.43405,646
1/26/20153.343.403.183.39388,180
1/23/20153.213.363.213.35160,163
1/22/20153.343.353.223.27318,850
1/21/20153.343.383.283.35292,160
1/20/20153.483.483.283.33380,253
1/16/20153.553.573.443.48260,673
1/15/20153.873.903.443.544,020,977
1/14/20153.974.023.803.83268,325
1/13/20154.144.353.963.99646,847
1/12/20153.904.503.904.251,192,631
1/9/20153.553.743.513.702,967,340
1/8/20153.583.583.473.49271,277
1/7/20153.483.533.453.51112,116
1/6/20153.483.533.403.4586,061
1/5/20153.543.573.423.50126,464
1/2/20153.483.563.423.55175,110
12/31/20143.543.553.463.50239,196
12/30/20143.463.573.463.50137,624
12/29/20143.593.593.473.50120,640
12/26/20143.613.633.563.5986,149
12/24/20143.583.623.553.60134,320
12/23/20143.563.613.553.60191,655
12/22/20143.553.603.453.56121,485
12/19/20143.403.603.403.53388,207
12/18/20143.503.583.383.44235,777
12/17/20143.413.593.403.49208,920
12/16/20143.323.423.313.4096,101
12/15/20143.483.483.323.32236,670
12/12/20143.483.523.443.47218,526
12/11/20143.593.593.483.54176,811
12/10/20143.573.613.533.57167,180
12/9/20143.583.643.463.60200,712
12/8/20143.733.733.573.61269,122
12/5/20143.503.723.503.70221,074
12/4/20143.503.513.463.50140,921
12/3/20143.433.503.403.50118,265
12/2/20143.393.503.323.43298,031
12/1/20143.503.603.363.40284,061
11/28/20143.573.603.483.54111,340
11/26/20143.603.633.553.58118,529
11/25/20143.623.743.583.61174,870
11/24/20143.593.703.563.64392,688
11/21/20143.593.603.523.55273,931
11/20/20143.443.593.373.55282,376
11/19/20143.513.583.423.46294,232
11/18/20143.593.623.503.51200,877
11/17/20143.553.613.503.56355,635
11/14/20143.583.673.553.58171,888
11/13/20143.673.693.553.57222,935
11/12/20143.573.713.543.70190,966
11/11/20143.693.793.623.63430,134
11/10/20143.683.773.683.70152,715
11/7/20143.683.743.603.69491,079
11/6/20143.603.773.593.66506,131
11/5/20143.663.663.523.53175,427
11/4/20143.553.673.513.62105,119
11/3/20143.603.623.503.56126,381
10/31/20143.673.673.533.57127,354
10/30/20143.523.673.443.61141,103
10/29/20143.583.623.483.56122,722
10/28/20143.523.653.413.57159,590
10/27/20143.503.543.413.52335,135
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center