HTCH

Hutchinson Technology Incorporated Historical Stock Prices

$1.45
*  
0.02
1.36%
Get HTCH Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading HTCH now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    HTCH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  1.48  1.55  1.39  1.45 88,191
07/28/2015 1.56 1.5736 1.37 1.47 161,598
07/27/2015 1.41 1.56 1.35 1.56 81,504
07/24/2015 1.38 1.47 1.35 1.39 93,363
07/23/2015 1.52 1.52 1.4 1.43 66,972
07/22/2015 1.27 1.5 1.27 1.5 105,599
07/21/2015 1.33 1.36 1.23 1.29 279,702
07/20/2015 1.37 1.45 1.3 1.31 112,694
07/17/2015 1.42 1.42 1.38 1.4 139,161
07/16/2015 1.4 1.42 1.39 1.41 89,444
07/15/2015 1.47 1.47 1.371 1.38 241,683
07/14/2015 1.48 1.52 1.45 1.45 148,893
07/13/2015 1.59 1.59 1.47 1.49 131,641
07/10/2015 1.53 1.6 1.53 1.55 64,503
07/09/2015 1.45 1.57 1.45 1.5 231,680
07/08/2015 1.57 1.6 1.4 1.43 370,971
07/07/2015 1.63 1.63 1.48 1.58 422,013
07/06/2015 1.56 1.69 1.56 1.63 117,676
07/02/2015 1.69 1.69 1.47 1.6 315,569
07/01/2015 1.72 1.78 1.68 1.69 67,454
06/30/2015 1.74 1.77 1.66 1.71 158,514
06/29/2015 1.79 1.81 1.7 1.71 131,206
06/26/2015 1.97 1.9701 1.78 1.78 270,523
06/25/2015 2 2.03 1.91 1.96 177,644
06/24/2015 2 2.04 1.98 1.98 59,536
06/23/2015 2.02 2.05 1.98 1.99 79,274
06/22/2015 2.01 2.07 1.95 1.99 176,597
06/19/2015 1.98 2.03 1.95 2 77,160
06/18/2015 1.99 2.02 1.97 1.97 88,316
06/17/2015 2.01 2.05 1.99 1.99 24,882
06/16/2015 2 2.02 1.97 2.02 59,004
06/15/2015 2.03 2.03 1.98 1.98 44,947
06/12/2015 2 2.05 1.97 2.03 86,421
06/11/2015 2.01 2.06 1.98 1.99 91,776
06/10/2015 2.02 2.07 1.99 1.99 130,825
06/09/2015 2.04 2.0625 1.97 2 207,100
06/08/2015 2.14 2.14 2.02 2.04 141,164
06/05/2015 2.1 2.18 2.05 2.18 64,961
06/04/2015 2.09 2.13 2.07 2.09 40,970
06/03/2015 2.07 2.12 2.05 2.08 78,621
06/02/2015 2.1 2.12 2.05 2.05 73,975
06/01/2015 2.09 2.119 2.027 2.09 213,862
05/29/2015 2.13 2.159 2.05 2.09 107,081
05/28/2015 2.14 2.18 2.11 2.13 134,258
05/27/2015 2.19 2.23 2.1101 2.12 52,907
05/26/2015 2.3 2.3 2.13 2.19 124,389
05/22/2015 2.3 2.3 2.2305 2.29 61,489
05/21/2015 2.15 2.3 2.11 2.27 147,389
05/20/2015 2.18 2.18 2.1 2.15 45,478
05/19/2015 2.05 2.15 2.04 2.14 134,824
05/18/2015 2.1 2.1 2 2.04 113,162
05/15/2015 2.02 2.12 2.0116 2.12 117,955
05/14/2015 2.04 2.04 1.95 2 100,344
05/13/2015 2.02 2.04 1.97 2 115,049
05/12/2015 2.05 2.05 2 2.05 175,838
05/11/2015 2.05 2.09 2.025 2.03 82,117
05/08/2015 2.1 2.1 2.05 2.08 167,046
05/07/2015 2.12 2.1284 2.02 2.04 85,210
05/06/2015 2.15 2.15 2.065 2.12 145,470
05/05/2015 2.22 2.22 2.04 2.08 127,275
05/04/2015 2 2.18 2 2.18 129,575
05/01/2015 2.03 2.14 1.95 1.97 1,499,341
04/30/2015 2.47 2.47 2.26 2.36 234,445
04/29/2015 2.67 2.67 2.43 2.49 281,018
04/28/2015 2.72 2.75 2.66 2.69 50,943
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?