Hutchinson Technology, Inc. (NQ: HTCH)
2.220 USD  +0.105 (+4.96%)
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 30, 2014 2.140 2.180 2.090 2.115 42,615 +0.05(+2.17%)
Jul 29, 2014 2.090 2.140 2.070 2.070 72,465 -0.01(-0.24%)
Jul 28, 2014 2.090 2.100 2.060 2.075 61,302 -0.01(-0.72%)
Jul 25, 2014 2.150 2.172 2.070 2.090 96,060 -0.07(-3.24%)
Jul 24, 2014 2.130 2.170 2.060 2.160 110,254 +0.08(+3.85%)
Jul 23, 2014 2.120 2.120 2.070 2.080 77,794 -0.02(-0.95%)
Jul 22, 2014 2.110 2.160 2.070 2.100 102,237 -0.01(-0.47%)
Jul 21, 2014 2.130 2.140 2.100 2.110 114,129 -0.03(-1.40%)
Jul 18, 2014 2.070 2.150 2.070 2.140 199,662 +0.07(+3.38%)
Jul 17, 2014 2.100 2.120 2.060 2.070 146,728 -0.05(-2.36%)
Jul 16, 2014 2.110 2.170 2.060 2.120 196,346 +0.03(+1.44%)
Jul 15, 2014 2.160 2.220 2.090 2.090 181,845 -0.04(-1.88%)
Jul 14, 2014 2.200 2.250 2.130 2.130 206,772 -0.05(-2.29%)
Jul 11, 2014 2.070 2.200 2.070 2.180 139,547 +0.12(+5.83%)
Jul 10, 2014 2.060 2.090 2.050 2.060 126,924 -0.02(-0.72%)
Jul 09, 2014 2.110 2.170 2.060 2.075 147,559 -0.02(-1.19%)
Jul 08, 2014 2.180 2.200 2.080 2.100 324,974 -0.08(-3.67%)
Jul 07, 2014 2.330 2.360 2.180 2.180 197,352 -0.15(-6.44%)
Jul 03, 2014 2.330 2.330 2.330 0 -0.16(-6.43%)
Jul 02, 2014 2.450 2.550 2.410 2.490 213,951 +0.06(+2.47%)
Jul 01, 2014 2.380 2.509 2.333 2.430 402,086 -0.07(-2.80%)
Jun 30, 2014 2.100 2.700 2.100 2.500 1,466,160 +0.43(+20.77%)
Jun 27, 2014 1.970 2.120 1.970 2.070 2,976,672 +0.07(+3.50%)
Jun 26, 2014 2.060 2.060 1.965 2.000 144,332 -0.05(-2.44%)
Jun 25, 2014 1.990 2.050 1.960 2.050 173,684 +0.06(+3.02%)
Jun 24, 2014 2.000 2.040 1.980 1.990 205,324 -0.01(-0.50%)
Jun 23, 2014 2.020 2.050 2.000 2.000 195,998 -0.03(-1.48%)
Jun 20, 2014 2.080 2.120 2.010 2.030 192,897 -0.03(-1.46%)
Jun 19, 2014 2.100 2.100 2.050 2.060 93,842 -0.03(-1.44%)
Jun 18, 2014 2.060 2.100 2.040 2.090 61,552 +0.02(+0.97%)
Jun 17, 2014 2.090 2.140 2.060 2.070 111,038 -0.01(-0.48%)
Jun 16, 2014 2.010 2.110 2.010 2.080 75,014 +0.05(+2.46%)
Jun 13, 2014 2.030 2.100 2.030 2.030 78,103 -0.01(-0.49%)
Jun 12, 2014 2.100 2.130 2.040 2.040 111,430 -0.06(-2.86%)
Jun 11, 2014 2.160 2.160 2.090 2.100 57,677 -0.07(-3.23%)
Jun 10, 2014 2.200 2.230 2.170 2.170 57,092 -0.04(-1.81%)
Jun 06, 2014 2.160 2.220 2.110 2.210 183,781 +0.07(+3.27%)
Jun 05, 2014 2.020 2.140 1.960 2.140 256,643 +0.14(+7.00%)
Jun 04, 2014 2.020 2.049 1.980 2.000 162,854 -0.03(-1.48%)
Jun 03, 2014 2.080 2.080 2.020 2.030 174,699 -0.02(-0.98%)
Jun 02, 2014 2.090 2.120 2.050 2.050 107,749 -0.04(-1.91%)
May 30, 2014 2.160 2.200 2.060 2.090 119,988 -0.07(-3.24%)
May 29, 2014 2.130 2.210 2.130 2.160 100,519 +0.02(+0.93%)
May 28, 2014 2.170 2.190 2.100 2.140 109,566 -0.03(-1.38%)
May 27, 2014 2.080 2.170 2.080 2.170 145,259 +0.08(+3.83%)
May 23, 2014 2.090 2.090 2.090 0 -0.02(-0.95%)
May 22, 2014 2.130 2.155 2.110 2.110 43,246 -0.01(-0.47%)
May 21, 2014 2.160 2.180 2.050 2.120 126,490 -0.03(-1.40%)
May 20, 2014 2.260 2.260 2.100 2.150 298,377 -0.07(-3.15%)
May 19, 2014 2.160 2.240 2.160 2.220 65,092 +0.04(+1.83%)
May 16, 2014 2.150 2.180 2.130 2.180 120,453 +0.02(+0.93%)
May 15, 2014 2.200 2.200 2.120 2.160 82,190 -0.05(-2.26%)
May 14, 2014 2.230 2.250 2.180 2.210 127,589 -0.04(-1.78%)
May 13, 2014 2.290 2.330 2.230 2.250 160,510 -0.02(-0.88%)
May 12, 2014 2.180 2.290 2.100 2.270 245,852 +0.18(+8.61%)
May 09, 2014 2.000 2.120 2.000 2.090 166,663 +0.07(+3.47%)
May 08, 2014 2.080 2.160 2.000 2.020 188,873 -0.09(-4.27%)
May 07, 2014 2.160 2.180 2.040 2.110 216,800 -0.05(-2.31%)
May 06, 2014 2.330 2.360 2.160 2.160 386,656 -0.16(-6.90%)
May 05, 2014 2.440 2.440 2.250 2.320 401,073 -0.14(-5.69%)
May 02, 2014 2.550 2.550 2.210 2.460 653,817 -0.44(-15.17%)
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