Hutchinson Technology, Inc. (NQ: HTCH)
2.770 USD  +0.060 (+2.21%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 2.710 2.790 2.700 2.770 195,894 +0.06(+2.21%)
Apr 14, 2014 2.830 2.920 2.680 2.710 131,753 -0.08(-2.87%)
Apr 11, 2014 2.740 2.830 2.720 2.790 180,852 +0.04(+1.45%)
Apr 10, 2014 2.920 2.940 2.750 2.750 282,703 -0.15(-5.17%)
Apr 09, 2014 2.690 2.940 2.660 2.900 266,359 +0.22(+8.21%)
Apr 08, 2014 2.660 2.740 2.640 2.680 178,728 +0.01(+0.37%)
Apr 07, 2014 2.780 2.800 2.670 2.670 242,088 -0.14(-4.98%)
Apr 04, 2014 2.870 2.930 2.720 2.810 221,590 -0.02(-0.71%)
Apr 03, 2014 2.930 2.930 2.810 2.830 141,091 -0.10(-3.41%)
Apr 02, 2014 2.960 2.980 2.870 2.930 214,922 -0.01(-0.34%)
Apr 01, 2014 2.860 2.960 2.840 2.940 179,689 +0.11(+3.89%)
Mar 31, 2014 2.760 2.890 2.730 2.830 194,806 +0.08(+2.91%)
Mar 28, 2014 2.800 2.850 2.700 2.750 211,180 -0.05(-1.79%)
Mar 27, 2014 2.850 2.862 2.750 2.800 386,775 -0.06(-2.10%)
Mar 26, 2014 3.060 3.060 2.860 2.860 312,181 -0.16(-5.30%)
Mar 25, 2014 2.990 3.070 2.970 3.020 186,283 +0.03(+1.00%)
Mar 24, 2014 2.980 3.090 2.865 2.990 230,035 +0.04(+1.36%)
Mar 21, 2014 3.040 3.180 2.920 2.950 653,840 -0.09(-2.96%)
Mar 20, 2014 3.050 3.070 3.010 3.040 207,586 -0.03(-0.98%)
Mar 19, 2014 3.100 3.174 3.050 3.070 80,131 -0.05(-1.60%)
Mar 18, 2014 3.040 3.170 3.040 3.120 145,846 +0.06(+1.96%)
Mar 17, 2014 3.050 3.140 2.970 3.060 262,697 +0.05(+1.66%)
Mar 14, 2014 3.180 3.180 2.990 3.010 810,843 -0.16(-5.05%)
Mar 13, 2014 3.430 3.470 3.120 3.170 427,707 -0.23(-6.76%)
Mar 12, 2014 3.340 3.410 3.320 3.400 146,923 +0.04(+1.19%)
Mar 11, 2014 3.540 3.540 3.320 3.360 220,533 -0.12(-3.45%)
Mar 10, 2014 3.480 3.530 3.365 3.480 185,633 +0.00(+0.00%)
Mar 07, 2014 3.650 3.650 3.414 3.480 371,376 -0.13(-3.60%)
Mar 06, 2014 3.780 3.830 3.570 3.610 185,526 -0.17(-4.50%)
Mar 05, 2014 3.770 3.850 3.740 3.780 142,501 -0.02(-0.53%)
Mar 04, 2014 3.670 3.850 3.646 3.800 269,437 +0.19(+5.26%)
Mar 03, 2014 3.600 3.670 3.600 3.610 125,476 -0.03(-0.82%)
Feb 28, 2014 3.700 3.700 3.639 3.640 181,869 -0.07(-1.89%)
Feb 27, 2014 3.690 3.710 3.650 3.710 142,322 +0.00(+0.00%)
Feb 26, 2014 3.690 3.770 3.670 3.710 193,692 +0.00(+0.00%)
Feb 25, 2014 3.660 3.720 3.630 3.710 274,202 +0.05(+1.37%)
Feb 24, 2014 3.730 3.730 3.650 3.660 86,709 -0.05(-1.35%)
Feb 21, 2014 3.720 3.740 3.610 3.710 155,657 +0.03(+0.82%)
Feb 20, 2014 3.700 3.728 3.650 3.680 70,864 +0.00(+0.00%)
Feb 19, 2014 3.770 3.830 3.620 3.680 160,632 -0.11(-2.90%)
Feb 18, 2014 3.650 3.800 3.550 3.790 127,135 +0.15(+4.12%)
Feb 14, 2014 3.640 3.640 3.640 0 +0.03(+0.83%)
Feb 13, 2014 3.520 3.630 3.520 3.610 124,794 +0.07(+1.98%)
Feb 12, 2014 3.450 3.600 3.450 3.540 130,327 +0.09(+2.61%)
Feb 11, 2014 3.470 3.580 3.399 3.450 155,921 +0.00(+0.00%)
Feb 10, 2014 3.390 3.490 3.350 3.450 111,231 +0.05(+1.47%)
Feb 07, 2014 3.420 3.540 3.344 3.400 162,490 -0.01(-0.29%)
Feb 06, 2014 3.490 3.550 3.410 3.410 161,437 -0.05(-1.45%)
Feb 05, 2014 3.490 3.661 3.410 3.460 141,288 -0.08(-2.26%)
Feb 04, 2014 3.690 3.690 3.530 3.540 247,275 -0.15(-4.07%)
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