Hutchinson Technology, Inc. (NQ: HTCH)
3.770 USD  -0.350 (-8.50%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 4.080 4.150 3.720 3.770 681,993 -0.35(-8.50%)
Sep 18, 2014 4.240 4.310 4.061 4.120 236,281 -0.13(-3.06%)
Sep 17, 2014 4.250 4.340 4.170 4.250 141,724 -0.03(-0.58%)
Sep 16, 2014 4.130 4.330 4.120 4.275 158,774 +0.06(+1.30%)
Sep 15, 2014 4.380 4.430 4.170 4.220 219,941 -0.19(-4.31%)
Sep 12, 2014 4.320 4.480 4.265 4.410 227,830 +0.10(+2.32%)
Sep 11, 2014 4.390 4.451 4.270 4.310 381,505 -0.13(-2.93%)
Sep 10, 2014 4.340 4.480 4.300 4.440 249,437 +0.13(+3.02%)
Sep 09, 2014 4.460 4.530 4.300 4.310 312,265 -0.09(-2.05%)
Sep 08, 2014 4.570 4.580 4.300 4.400 471,451 +0.12(+2.80%)
Sep 05, 2014 4.090 4.520 4.090 4.280 397,150 +0.11(+2.64%)
Sep 04, 2014 4.540 4.540 4.100 4.170 616,670 -0.36(-7.95%)
Sep 03, 2014 4.660 4.735 4.450 4.530 292,507 -0.06(-1.31%)
Sep 02, 2014 4.500 4.640 4.360 4.590 355,836 +0.10(+2.23%)
Aug 29, 2014 4.490 4.490 4.490 0 -0.21(-4.47%)
Aug 28, 2014 4.430 4.735 4.300 4.700 534,451 +0.22(+4.91%)
Aug 27, 2014 4.500 4.540 4.370 4.480 217,044 +0.01(+0.22%)
Aug 26, 2014 4.450 4.540 4.360 4.470 333,122 +0.02(+0.45%)
Aug 25, 2014 4.520 4.740 4.400 4.450 537,978 +0.03(+0.68%)
Aug 22, 2014 4.230 4.495 4.150 4.420 342,076 +0.19(+4.49%)
Aug 21, 2014 4.270 4.390 4.150 4.230 583,194 -0.06(-1.40%)
Aug 20, 2014 4.270 4.440 4.200 4.290 689,478 +0.00(+0.00%)
Aug 19, 2014 4.270 4.640 4.160 4.290 1,378,682 +0.07(+1.66%)
Aug 18, 2014 3.870 4.300 3.780 4.220 1,311,224 +0.44(+11.64%)
Aug 15, 2014 4.030 4.060 3.720 3.780 585,700 -0.22(-5.50%)
Aug 14, 2014 3.610 4.090 3.580 4.000 1,294,777 +0.39(+10.80%)
Aug 13, 2014 3.670 3.700 3.570 3.610 174,496 +0.02(+0.56%)
Aug 12, 2014 3.630 3.680 3.550 3.590 220,867 -0.08(-2.18%)
Aug 11, 2014 3.580 3.770 3.520 3.670 650,035 +0.12(+3.38%)
Aug 08, 2014 3.530 3.640 3.440 3.550 285,921 +0.05(+1.43%)
Aug 07, 2014 3.640 3.770 3.410 3.500 498,927 -0.14(-3.85%)
Aug 06, 2014 3.410 3.690 3.330 3.640 1,179,722 +0.21(+6.12%)
Aug 05, 2014 3.400 3.830 3.320 3.430 2,992,716 -0.26(-7.05%)
Aug 04, 2014 2.750 3.720 2.730 3.690 5,030,565 +0.81(+28.12%)
Aug 01, 2014 2.340 2.957 2.250 2.880 1,648,269 +0.66(+29.73%)
Jul 31, 2014 2.100 2.310 2.070 2.220 408,217 +0.10(+4.96%)
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%)
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