HTCH

Hutchinson Technology Incorporated Historical Stock Prices

$3.59
*  
0.01
0.28%
Get HTCH Alerts
*Delayed - data as of Dec. 26, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  3.61  3.63  3.56  3.59 86,149
12/24/2014 3.58 3.62 3.55 3.6 134,320
12/23/2014 3.56 3.61 3.55 3.6 191,655
12/22/2014 3.55 3.6 3.45 3.56 121,485
12/19/2014 3.4 3.6 3.4 3.53 388,207
12/18/2014 3.5 3.5794 3.381 3.44 235,777
12/17/2014 3.41 3.59 3.3948 3.49 208,920
12/16/2014 3.32 3.42 3.31 3.4 96,101
12/15/2014 3.48 3.48 3.32 3.32 236,670
12/12/2014 3.48 3.52 3.44 3.47 218,526
12/11/2014 3.59 3.59 3.48 3.54 176,811
12/10/2014 3.57 3.608 3.525 3.57 167,180
12/09/2014 3.58 3.64 3.46 3.6 200,712
12/08/2014 3.73 3.73 3.57 3.61 269,122
12/05/2014 3.5 3.72 3.498 3.7 221,074
12/04/2014 3.5 3.51 3.46 3.5 140,921
12/03/2014 3.43 3.5 3.4 3.5 118,265
12/02/2014 3.39 3.5 3.32 3.43 298,031
12/01/2014 3.5 3.6 3.36 3.4 284,061
11/28/2014 3.57 3.6 3.48 3.54 111,340
11/26/2014 3.6 3.632 3.55 3.58 118,529
11/25/2014 3.62 3.7399 3.58 3.61 174,870
11/24/2014 3.59 3.7 3.56 3.64 392,688
11/21/2014 3.59 3.6 3.515 3.55 273,931
11/20/2014 3.44 3.59 3.3701 3.55 282,376
11/19/2014 3.51 3.58 3.42 3.46 294,232
11/18/2014 3.59 3.62 3.5 3.51 200,877
11/17/2014 3.55 3.61 3.5 3.56 355,635
11/14/2014 3.58 3.6648 3.55 3.58 171,888
11/13/2014 3.67 3.69 3.55 3.57 222,935
11/12/2014 3.57 3.705 3.54 3.7 190,966
11/11/2014 3.69 3.79 3.62 3.63 430,134
11/10/2014 3.68 3.77 3.68 3.7 152,715
11/07/2014 3.68 3.74 3.6 3.69 491,079
11/06/2014 3.6 3.77 3.5925 3.66 506,131
11/05/2014 3.66 3.66 3.52 3.53 175,427
11/04/2014 3.55 3.6699 3.51 3.62 105,119
11/03/2014 3.6 3.6158 3.5 3.56 126,381
10/31/2014 3.67 3.67 3.53 3.57 127,354
10/30/2014 3.52 3.67 3.444 3.61 141,103
10/29/2014 3.58 3.62 3.482 3.56 122,722
10/28/2014 3.52 3.65 3.412 3.57 159,590
10/27/2014 3.5 3.54 3.41 3.52 335,135
10/24/2014 3.47 3.54 3.42 3.54 140,861
10/23/2014 3.48 3.505 3.4 3.49 301,913
10/22/2014 3.45 3.48 3.36 3.47 316,403
10/21/2014 3.47 3.48 3.3 3.48 621,054
10/20/2014 3.73 3.93 3.45 3.48 1,146,037
10/17/2014 3.6899 3.6899 3.36 3.57 348,928
10/16/2014 3.15 3.69 3.15 3.5 453,808
10/15/2014 3.11 3.3496 3.08 3.22 138,698
10/14/2014 3 3.3 2.9 3.14 206,137
10/13/2014 3.16 3.21 2.98 2.98 203,671
10/10/2014 3.2 3.25 3.11 3.18 117,963
10/09/2014 3.34 3.35 3.2 3.23 127,800
10/08/2014 3.29 3.43 3.132 3.37 257,458
10/07/2014 3.36 3.51 3.31 3.34 154,520
10/06/2014 3.64 3.64 3.45 3.45 101,814
10/03/2014 3.68 3.73 3.55 3.64 147,194
10/02/2014 3.37 3.72 3.32 3.68 194,971
10/01/2014 3.65 3.67 3.38 3.385 293,718
09/30/2014 3.68 3.72 3.55 3.66 174,194
09/29/2014 3.63 3.74 3.525 3.65 231,524
09/26/2014 3.77 3.77 3.54 3.6 212,246
09/25/2014 3.67 3.67 3.52 3.63 193,184
09/24/2014 3.79 3.86 3.61 3.66 219,742
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?