Hutchinson Technology, Inc. (NQ: HTCH)
1.450 USD  +0.030 (+2.11%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 1.440 1.500 1.420 1.450 52,833 +0.03(+2.11%)
Sep 02, 2015 1.420 1.460 1.380 1.420 125,108 -0.02(-1.39%)
Sep 01, 2015 1.450 1.520 1.380 1.440 300,544 -0.06(-4.00%)
Aug 31, 2015 1.560 1.580 1.470 1.500 120,621 -0.06(-3.85%)
Aug 28, 2015 1.450 1.580 1.400 1.560 111,203 +0.13(+9.09%)
Aug 27, 2015 1.480 1.520 1.420 1.430 88,980 -0.02(-1.38%)
Aug 26, 2015 1.420 1.500 1.401 1.450 73,743 +0.09(+6.62%)
Aug 25, 2015 1.540 1.540 1.360 1.360 226,209 -0.16(-10.53%)
Aug 24, 2015 1.550 1.580 1.480 1.520 84,351 -0.06(-3.80%)
Aug 21, 2015 1.600 1.630 1.560 1.580 85,393 -0.03(-1.86%)
Aug 20, 2015 1.700 1.610 1.610 69,773 -0.04(-2.42%)
Aug 19, 2015 1.670 1.680 1.640 1.650 49,525 -0.01(-0.60%)
Aug 18, 2015 1.680 1.710 1.650 1.660 75,224 -0.02(-1.19%)
Aug 17, 2015 1.670 1.710 1.590 1.680 52,521 +0.03(+1.82%)
Aug 14, 2015 1.600 1.700 1.580 1.650 124,020 +0.04(+2.48%)
Aug 13, 2015 1.550 1.610 1.550 1.610 100,798 +0.08(+5.23%)
Aug 12, 2015 1.570 1.580 1.530 1.530 104,591 -0.04(-2.55%)
Aug 11, 2015 1.600 1.640 1.550 1.570 120,940 -0.01(-0.63%)
Aug 10, 2015 1.650 1.730 1.534 1.580 330,998 -0.05(-3.07%)
Aug 07, 2015 1.640 1.662 1.560 1.630 104,974 -0.01(-0.61%)
Aug 06, 2015 1.700 1.710 1.610 1.640 76,623 -0.07(-4.09%)
Aug 05, 2015 1.920 1.990 1.690 1.710 408,988 -0.27(-13.64%)
Aug 04, 2015 2.140 2.170 1.930 1.980 358,876 -0.12(-5.71%)
Aug 03, 2015 1.850 2.250 1.830 2.100 1,219,653 +0.28(+15.38%)
Jul 31, 2015 1.700 1.950 1.600 1.820 1,028,314 +0.37(+25.52%)
Jul 30, 2015 1.440 1.540 1.420 1.450 144,400 +0.00(+0.00%)
Jul 29, 2015 1.480 1.550 1.390 1.450 88,191 -0.02(-1.36%)
Jul 28, 2015 1.560 1.574 1.370 1.470 161,598 -0.09(-5.77%)
Jul 27, 2015 1.410 1.560 1.350 1.560 81,504 +0.17(+12.23%)
Jul 24, 2015 1.380 1.470 1.350 1.390 93,363 -0.04(-2.80%)
Jul 23, 2015 1.520 1.520 1.400 1.430 66,972 -0.07(-4.67%)
Jul 22, 2015 1.270 1.500 1.270 1.500 105,599 +0.21(+16.28%)
Jul 21, 2015 1.330 1.360 1.230 1.290 279,702 -0.02(-1.53%)
Jul 20, 2015 1.370 1.450 1.300 1.310 112,694 -0.09(-6.43%)
Jul 17, 2015 1.420 1.420 1.380 1.400 139,161 -0.01(-0.71%)
Jul 16, 2015 1.410 89,444 +0.03(+2.17%)
Jul 15, 2015 1.470 1.470 1.371 1.380 241,683 -0.07(-4.83%)
Jul 14, 2015 1.480 1.520 1.450 1.450 148,893 -0.04(-2.68%)
Jul 13, 2015 1.590 1.590 1.470 1.490 131,641 -0.06(-3.87%)
Jul 10, 2015 1.530 1.600 1.530 1.550 64,503 +0.05(+3.33%)
Jul 09, 2015 1.450 1.570 1.450 1.500 231,680 +0.07(+4.90%)
Jul 08, 2015 1.570 1.600 1.400 1.430 370,971 -0.15(-9.49%)
Jul 07, 2015 1.630 1.630 1.480 1.580 422,013 -0.05(-3.07%)
Jul 06, 2015 1.560 1.690 1.560 1.630 117,676 +0.03(+1.87%)
Jul 02, 2015 1.600 1.600 1.600 0 -0.09(-5.33%)
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