Hutchinson Technology, Inc. (NQ: HTCH)
3.470 USD  -0.010 (-0.29%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 3.650 3.670 3.380 3.385 293,718 -0.28(-7.51%)
Sep 30, 2014 3.680 3.720 3.550 3.660 174,194 +0.01(+0.27%)
Sep 29, 2014 3.630 3.740 3.525 3.650 231,524 +0.05(+1.39%)
Sep 26, 2014 3.770 3.770 3.540 3.600 212,246 -0.03(-0.83%)
Sep 25, 2014 3.670 3.670 3.520 3.630 193,184 -0.03(-0.82%)
Sep 24, 2014 3.790 3.860 3.610 3.660 219,742 -0.15(-3.94%)
Sep 23, 2014 3.820 3.970 3.770 3.810 171,484 -0.01(-0.26%)
Sep 22, 2014 3.780 3.870 3.633 3.820 288,410 +0.05(+1.33%)
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 4.450 4.210 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%)
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