Hutchinson Technology, Inc. (NQ: HTCH)
3.560 USD  +0.030 (+0.85%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 22, 2014 3.550 3.600 3.450 3.560 121,485 +0.03(+0.85%)
Dec 19, 2014 3.400 3.600 3.400 3.530 388,207 +0.09(+2.62%)
Dec 18, 2014 3.500 3.579 3.381 3.440 235,777 -0.05(-1.43%)
Dec 17, 2014 3.410 3.590 3.395 3.490 208,920 +0.09(+2.65%)
Dec 16, 2014 3.420 3.400 96,101 +0.08(+2.41%)
Dec 15, 2014 3.480 3.480 3.320 3.320 236,670 -0.15(-4.32%)
Dec 12, 2014 3.480 3.520 3.440 3.470 218,526 -0.07(-1.98%)
Dec 11, 2014 3.590 3.590 3.480 3.540 176,811 -0.03(-0.84%)
Dec 10, 2014 3.570 3.608 3.525 3.570 167,180 -0.03(-0.83%)
Dec 09, 2014 3.580 3.640 3.460 3.600 200,712 -0.01(-0.28%)
Dec 08, 2014 3.730 3.730 3.570 3.610 269,122 -0.09(-2.43%)
Dec 05, 2014 3.500 3.720 3.498 3.700 221,074 +0.20(+5.71%)
Dec 04, 2014 3.500 3.510 3.460 3.500 140,921 +0.00(+0.00%)
Dec 03, 2014 3.430 3.500 3.400 3.500 118,265 +0.07(+2.04%)
Dec 02, 2014 3.390 3.500 3.320 3.430 298,031 +0.03(+0.88%)
Dec 01, 2014 3.500 3.600 3.360 3.400 284,061 -0.14(-3.95%)
Nov 28, 2014 3.570 3.600 3.480 3.540 111,340 -0.04(-1.12%)
Nov 26, 2014 3.580 3.580 3.580 0 -0.03(-0.83%)
Nov 25, 2014 3.620 3.740 3.580 3.610 174,870 -0.03(-0.82%)
Nov 24, 2014 3.590 3.700 3.560 3.640 392,688 +0.09(+2.54%)
Nov 21, 2014 3.590 3.600 3.515 3.550 273,931 +0.00(+0.00%)
Nov 20, 2014 3.440 3.590 3.370 3.550 282,376 +0.09(+2.60%)
Nov 19, 2014 3.510 3.580 3.420 3.460 294,232 -0.05(-1.42%)
Nov 18, 2014 3.590 3.620 3.500 3.510 200,877 -0.05(-1.40%)
Nov 17, 2014 3.550 3.610 3.500 3.560 355,635 -0.02(-0.56%)
Nov 14, 2014 3.580 3.665 3.550 3.580 171,888 +0.01(+0.28%)
Nov 13, 2014 3.670 3.690 3.550 3.570 222,935 -0.13(-3.51%)
Nov 12, 2014 3.570 3.705 3.540 3.700 190,966 +0.07(+1.93%)
Nov 11, 2014 3.690 3.790 3.620 3.630 430,134 -0.07(-1.89%)
Nov 10, 2014 3.680 3.770 3.680 3.700 152,715 +0.01(+0.27%)
Nov 07, 2014 3.680 3.740 3.600 3.690 491,079 +0.03(+0.82%)
Nov 06, 2014 3.600 3.770 3.593 3.660 506,131 +0.13(+3.68%)
Nov 05, 2014 3.660 3.660 3.520 3.530 175,427 -0.09(-2.49%)
Nov 04, 2014 3.550 3.670 3.510 3.620 105,119 +0.06(+1.69%)
Nov 03, 2014 3.600 3.616 3.500 3.560 126,381 -0.01(-0.28%)
Oct 31, 2014 3.670 3.670 3.530 3.570 127,354 -0.04(-1.11%)
Oct 30, 2014 3.520 3.670 3.444 3.610 141,103 +0.05(+1.40%)
Oct 29, 2014 3.580 3.620 3.482 3.560 122,722 -0.01(-0.28%)
Oct 28, 2014 3.520 3.650 3.412 3.570 159,590 +0.05(+1.42%)
Oct 27, 2014 3.500 3.540 3.540 3.520 335,135 -0.02(-0.56%)
Oct 24, 2014 3.470 3.540 3.420 3.540 140,861 +0.05(+1.43%)
Oct 23, 2014 3.480 3.490 3.400 3.490 301,913 +0.02(+0.58%)
Oct 22, 2014 3.360 3.470 316,403 -0.01(-0.29%)
Oct 21, 2014 3.470 3.470 3.300 3.480 621,054 +0.00(+0.00%)
Oct 20, 2014 3.730 3.900 3.450 3.480 1,146,037 -0.09(-2.52%)
Oct 17, 2014 3.570 348,928 +0.07(+2.00%)
Oct 16, 2014 3.150 3.690 3.150 3.500 453,808 +0.28(+8.70%)
Oct 15, 2014 3.110 3.350 3.080 3.220 138,698 +0.08(+2.55%)
Oct 14, 2014 3.000 3.300 2.900 3.140 206,137 +0.16(+5.37%)
Oct 13, 2014 3.160 3.210 2.980 2.980 203,671 -0.20(-6.29%)
Oct 10, 2014 3.200 3.250 3.110 3.180 117,963 -0.05(-1.55%)
Oct 09, 2014 3.340 3.350 3.200 3.230 127,800 -0.14(-4.15%)
Oct 08, 2014 3.290 3.430 3.132 3.370 257,458 +0.03(+0.90%)
Oct 07, 2014 3.360 3.510 3.310 3.340 154,520 -0.11(-3.19%)
Oct 06, 2014 3.640 3.640 3.450 3.450 101,814 -0.19(-5.22%)
Oct 03, 2014 3.680 3.730 3.550 3.640 147,194 -0.04(-1.09%)
Oct 02, 2014 3.370 3.720 3.320 3.680 194,971 +0.30(+8.71%)
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