Hutchinson Technology, Inc. (NQ: HTCH)
2.160 USD  +0.040 (+1.89%)
Streaming Delayed Price  /  Updated: 12:31 PM EDT, May 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 2.190 2.230 2.110 2.120 52,907 -0.07(-3.20%)
May 26, 2015 2.300 2.300 2.130 2.190 124,389 -0.10(-4.37%)
May 22, 2015 2.290 2.290 2.290 0 +0.02(+0.88%)
May 21, 2015 2.150 2.300 2.110 2.270 147,389 +0.12(+5.58%)
May 20, 2015 2.180 2.180 2.100 2.150 45,478 +0.01(+0.47%)
May 19, 2015 2.050 2.150 2.040 2.140 134,824 +0.10(+4.90%)
May 18, 2015 2.100 2.100 2.000 2.040 113,162 -0.08(-3.77%)
May 15, 2015 2.020 2.120 2.012 2.120 117,955 +0.12(+6.00%)
May 14, 2015 2.040 2.040 1.950 2.000 100,344 +0.00(+0.00%)
May 13, 2015 2.020 2.040 1.970 2.000 115,049 -0.05(-2.44%)
May 12, 2015 2.050 2.050 2.000 2.050 175,838 +0.02(+0.99%)
May 11, 2015 2.050 2.090 2.025 2.030 82,117 -0.05(-2.40%)
May 08, 2015 2.100 2.100 2.050 2.080 167,046 +0.04(+1.96%)
May 07, 2015 2.120 2.128 2.020 2.040 85,210 -0.08(-3.77%)
May 06, 2015 2.150 2.150 2.065 2.120 145,470 +0.04(+1.92%)
May 05, 2015 2.220 2.220 2.040 2.080 127,275 -0.10(-4.59%)
May 04, 2015 2.000 2.180 2.000 2.180 129,575 +0.21(+10.66%)
May 01, 2015 2.030 2.140 1.950 1.970 1,499,341 -0.39(-16.53%)
Apr 30, 2015 2.470 2.470 2.260 2.360 244,445 -0.13(-5.22%)
Apr 29, 2015 2.670 2.670 2.430 2.490 281,018 -0.20(-7.43%)
Apr 28, 2015 2.720 2.750 2.660 2.690 50,943 -0.05(-1.82%)
Apr 27, 2015 2.700 2.740 2.650 2.740 63,909 +0.04(+1.48%)
Apr 24, 2015 2.800 2.900 2.670 2.700 105,588 -0.10(-3.57%)
Apr 23, 2015 2.770 2.800 2.710 2.800 60,295 +0.01(+0.36%)
Apr 22, 2015 2.800 2.800 2.700 2.790 91,438 +0.06(+2.39%)
Apr 21, 2015 2.830 2.868 2.700 2.725 106,786 -0.07(-2.68%)
Apr 20, 2015 2.700 2.860 2.660 2.800 139,238 +0.12(+4.48%)
Apr 17, 2015 2.580 2.680 2.520 2.680 129,146 +0.08(+3.08%)
Apr 16, 2015 2.630 2.650 2.540 2.600 38,132 -0.02(-0.76%)
Apr 15, 2015 2.610 2.670 2.600 2.620 55,246 -0.01(-0.38%)
Apr 14, 2015 2.600 2.630 2.563 2.630 59,450 +0.06(+2.33%)
Apr 13, 2015 2.510 2.640 2.460 2.570 133,852 +0.03(+1.18%)
Apr 10, 2015 2.590 2.660 2.450 2.540 207,649 -0.06(-2.31%)
Apr 09, 2015 2.360 2.610 2.310 2.600 270,377 +0.24(+10.17%)
Apr 08, 2015 2.550 2.550 2.320 2.360 267,037 -0.16(-6.35%)
Apr 07, 2015 2.600 2.600 2.500 2.520 98,312 -0.06(-2.33%)
Apr 06, 2015 2.650 2.770 2.570 2.580 66,626 -0.07(-2.64%)
Apr 02, 2015 2.650 2.650 2.650 0 +0.03(+1.15%)
Apr 01, 2015 2.630 2.660 2.570 2.620 132,850 -0.05(-1.87%)
Mar 31, 2015 2.640 2.670 2.580 2.670 76,043 +0.01(+0.38%)
Mar 30, 2015 2.710 2.760 2.630 2.660 115,724 -0.07(-2.56%)
Mar 27, 2015 2.560 2.730 2.540 2.730 235,918 +0.18(+7.06%)
Mar 26, 2015 2.660 2.700 2.520 2.550 368,463 -0.14(-5.20%)
Mar 25, 2015 2.850 2.880 2.680 2.690 236,625 -0.14(-4.95%)
Mar 24, 2015 2.900 2.930 2.810 2.830 230,738 -0.05(-1.74%)
Mar 23, 2015 2.830 3.010 2.820 2.880 277,815 +0.08(+2.86%)
Mar 20, 2015 2.970 3.050 2.800 2.800 325,554 -0.17(-5.72%)
Mar 19, 2015 3.090 3.100 2.940 2.970 157,084 -0.11(-3.57%)
Mar 18, 2015 3.080 3.120 3.000 3.080 113,180 +0.02(+0.65%)
Mar 17, 2015 3.180 3.180 2.970 3.060 163,960 -0.09(-2.86%)
Mar 16, 2015 3.020 3.150 2.980 3.150 122,374 +0.13(+4.30%)
Mar 13, 2015 3.090 3.160 2.950 3.020 362,183 -0.10(-3.21%)
Mar 12, 2015 3.130 3.185 3.080 3.120 147,059 -0.05(-1.58%)
Mar 11, 2015 3.190 3.230 3.110 3.170 243,227 -0.06(-1.86%)
Mar 10, 2015 3.260 3.270 3.180 3.230 124,120 -0.08(-2.42%)
Mar 09, 2015 3.330 3.330 3.250 3.310 185,126 -0.01(-0.30%)
Mar 06, 2015 3.300 3.390 3.230 3.320 202,302 -0.02(-0.60%)
Mar 05, 2015 3.350 3.400 3.270 3.340 154,294 +0.02(+0.60%)
Mar 04, 2015 3.480 3.290 3.320 284,391 -0.12(-3.49%)
Mar 03, 2015 3.430 3.440 121,882 -0.10(-2.82%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here