Hutchinson Technology, Inc. (NQ: HTCH)
2.730 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 2.560 2.730 2.540 2.730 235,918 +0.18(+7.06%)
Mar 26, 2015 2.660 2.700 2.520 2.550 368,463 -0.14(-5.20%)
Mar 25, 2015 2.850 2.880 2.680 2.690 236,625 -0.14(-4.95%)
Mar 24, 2015 2.900 2.930 2.810 2.830 230,738 -0.05(-1.74%)
Mar 23, 2015 2.830 3.010 2.820 2.880 277,815 +0.08(+2.86%)
Mar 20, 2015 2.970 3.050 2.800 2.800 325,554 -0.17(-5.72%)
Mar 19, 2015 3.090 3.100 2.940 2.970 157,084 -0.11(-3.57%)
Mar 18, 2015 3.080 3.120 3.000 3.080 113,180 +0.02(+0.65%)
Mar 17, 2015 3.180 3.180 2.970 3.060 163,960 -0.09(-2.86%)
Mar 16, 2015 3.020 3.150 2.980 3.150 122,374 +0.13(+4.30%)
Mar 13, 2015 3.090 3.160 2.950 3.020 362,183 -0.10(-3.21%)
Mar 12, 2015 3.130 3.185 3.080 3.120 147,059 -0.05(-1.58%)
Mar 11, 2015 3.190 3.230 3.110 3.170 243,227 -0.06(-1.86%)
Mar 10, 2015 3.260 3.270 3.180 3.230 124,120 -0.08(-2.42%)
Mar 09, 2015 3.330 3.330 3.250 3.310 185,126 -0.01(-0.30%)
Mar 06, 2015 3.300 3.390 3.230 3.320 202,302 -0.02(-0.60%)
Mar 05, 2015 3.350 3.400 3.270 3.340 154,294 +0.02(+0.60%)
Mar 04, 2015 3.480 3.290 3.320 284,391 -0.12(-3.49%)
Mar 03, 2015 3.430 3.440 121,882 -0.10(-2.82%)
Mar 02, 2015 3.460 3.640 3.420 3.540 169,595 +0.07(+2.02%)
Feb 27, 2015 3.490 3.540 3.470 3.470 118,903 -0.03(-0.72%)
Feb 26, 2015 3.600 3.450 3.495 124,228 -0.04(-0.99%)
Feb 25, 2015 3.450 3.570 3.420 3.530 176,152 +0.06(+1.73%)
Feb 24, 2015 3.670 3.670 3.460 3.470 165,219 -0.17(-4.67%)
Feb 23, 2015 3.680 3.690 3.640 3.640 122,903 -0.02(-0.55%)
Feb 20, 2015 3.680 3.720 3.650 3.660 66,216 -0.01(-0.27%)
Feb 19, 2015 3.630 3.740 3.630 3.670 95,107 +0.00(+0.00%)
Feb 18, 2015 3.770 3.770 3.655 3.670 101,244 -0.09(-2.39%)
Feb 17, 2015 3.720 3.760 3.700 3.760 164,902 +0.05(+1.35%)
Feb 13, 2015 3.710 3.710 3.710 0 +0.09(+2.49%)
Feb 12, 2015 3.610 3.780 3.610 3.620 158,551 +0.02(+0.42%)
Feb 11, 2015 3.640 3.716 3.580 3.605 215,608 -0.08(-2.30%)
Feb 10, 2015 3.670 3.740 3.600 3.690 135,676 +0.03(+0.82%)
Feb 09, 2015 3.590 3.710 3.550 3.660 292,450 +0.08(+2.23%)
Feb 06, 2015 3.410 3.720 3.400 3.580 359,314 +0.15(+4.37%)
Feb 05, 2015 3.460 3.538 3.420 3.430 106,983 -0.05(-1.44%)
Feb 04, 2015 3.470 3.570 3.420 3.480 126,420 +0.06(+1.75%)
Feb 03, 2015 3.330 3.450 3.322 3.420 113,221 +0.05(+1.48%)
Feb 02, 2015 3.530 3.566 3.330 3.370 265,094 -0.12(-3.44%)
Jan 30, 2015 3.440 3.630 3.410 3.490 322,547 -0.01(-0.29%)
Jan 29, 2015 3.310 3.500 3.300 3.500 213,634 +0.22(+6.71%)
Jan 28, 2015 3.530 3.550 3.242 3.280 348,236 -0.15(-4.37%)
Jan 27, 2015 3.340 3.530 3.260 3.430 405,646 +0.04(+1.18%)
Jan 26, 2015 3.340 3.400 3.180 3.390 388,180 +0.04(+1.19%)
Jan 23, 2015 3.210 3.355 3.210 3.350 160,163 +0.08(+2.45%)
Jan 22, 2015 3.340 3.350 3.220 3.270 318,850 -0.08(-2.39%)
Jan 21, 2015 3.340 3.380 3.280 3.350 292,160 +0.02(+0.60%)
Jan 20, 2015 3.480 3.480 3.280 3.330 380,253 -0.15(-4.31%)
Jan 16, 2015 3.550 3.570 3.440 3.480 260,673 -0.06(-1.69%)
Jan 15, 2015 3.440 3.540 4,020,977 -0.29(-7.57%)
Jan 14, 2015 3.970 4.020 3.800 3.830 268,325 -0.16(-4.01%)
Jan 13, 2015 3.990 646,847 -0.26(-6.12%)
Jan 12, 2015 3.900 4.500 3.900 4.250 1,192,631 +0.55(+14.86%)
Jan 09, 2015 3.550 3.740 3.510 3.700 2,967,340 +0.21(+6.02%)
Jan 08, 2015 3.580 3.580 3.470 3.490 271,277 -0.02(-0.57%)
Jan 07, 2015 3.480 3.530 3.450 3.510 112,116 +0.06(+1.74%)
Jan 06, 2015 3.480 3.530 3.400 3.450 86,061 -0.05(-1.43%)
Jan 05, 2015 3.540 3.570 3.420 3.500 126,464 -0.05(-1.41%)
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