Home > Quotes > HTCH > Historical Prices
HTCH

Hutchinson Technology Incorporated Historical Stock Prices

$5.47
*  
0.13
  negative  
2.43%
Get HTCH Alerts
*Delayed - data as of May 23, 2013 13:37 ET 
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    HTCH Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 22-MAY-2012 TO 22-MAY-2013

Date Open High Low Close/Last Volume
13:37  5.23  5.545  5.041  5.47 719,677
05/22/2013 5.75 6.05 5.04 5.34 1,553,608
05/21/2013 5.87 5.88 5.51 5.74 1,280,818
05/20/2013 4.93 5.84 4.85 5.78 2,077,331
05/17/2013 4.74 4.86 4.63 4.74 1,004,764
05/16/2013 4.42 5.07 4.42 4.74 1,637,656
05/15/2013 4.14 4.4 4 4.38 709,936
05/14/2013 3.98 4.22 3.9 4.12 756,508
05/13/2013 3.4 4.049 3.4 4 1,262,419
05/10/2013 3.11 3.44 3.11 3.4 498,693
05/09/2013 3.16 3.18 3.02 3.12 668,293
05/08/2013 3.17 3.339 3.08 3.2 440,176
05/07/2013 3.11 3.1899 3.05 3.15 361,587
05/06/2013 2.9 3.19 2.89 3.09 618,133
05/03/2013 2.8 2.979 2.79 2.88 400,978
05/02/2013 2.73 2.79 2.71 2.76 193,752
05/01/2013 2.75 2.82 2.67 2.69 371,541
04/30/2013 2.85 2.86 2.77 2.8 202,103
04/29/2013 2.9 2.92 2.77 2.83 291,799
04/26/2013 2.89 2.92 2.87 2.89 164,783
04/25/2013 2.85 2.96 2.85 2.93 187,386
04/24/2013 2.85 2.89 2.8 2.84 80,342
04/23/2013 2.81 2.92 2.77 2.85 156,784
04/22/2013 2.83 2.83 2.67 2.77 143,089
04/19/2013 2.82 2.82 2.705 2.77 71,876
04/18/2013 2.72 2.9 2.71 2.78 162,867
04/17/2013 2.81 2.84 2.7 2.7 250,208
04/16/2013 2.8 2.97 2.8 2.83 108,414
04/15/2013 3.01 3.02 2.78 2.8 339,697
04/12/2013 3.19 3.29 2.95 2.99 837,605
04/11/2013 2.87 3.19 2.82 3.18 748,991
04/10/2013 2.82 2.9 2.78 2.87 193,365
04/09/2013 2.76 2.81 2.75 2.78 133,678
04/08/2013 2.83 2.83 2.77 2.78 53,134
04/05/2013 2.75 2.84 2.75 2.82 142,861
04/04/2013 2.81 2.81 2.75 2.81 100,137
04/03/2013 2.78 2.8 2.75 2.79 85,520
04/02/2013 2.8 2.81 2.755 2.81 109,768
04/01/2013 2.75 2.81 2.74 2.81 109,496
03/28/2013 2.76 2.78 2.74 2.75 39,981
03/27/2013 2.79 2.82 2.75 2.76 78,730
03/26/2013 2.76 2.83 2.76 2.78 55,692
03/25/2013 2.84 2.842 2.73 2.77 226,661
03/22/2013 2.87 3 2.83 2.87 208,455
03/21/2013 2.9 2.9145 2.835 2.84 46,967
03/20/2013 2.9 2.95 2.86 2.93 69,751
03/19/2013 2.87 2.96 2.84 2.93 230,604
03/18/2013 2.9 2.92 2.82 2.89 99,553
03/15/2013 2.96 2.96 2.82 2.93 159,712
03/14/2013 2.87 2.94 2.87 2.93 128,459
03/13/2013 2.85 2.9 2.81 2.86 69,697
03/12/2013 2.68 2.87 2.6632 2.84 110,083
03/11/2013 2.84 2.87 2.7 2.72 123,989
03/08/2013 2.78 2.9 2.77 2.8437 213,828
03/07/2013 2.73 2.8 2.73 2.75 126,251
03/06/2013 2.73 2.78 2.675 2.73 148,014
03/05/2013 2.77 2.82 2.67 2.71 196,192
03/04/2013 2.64 2.78 2.6 2.77 211,481
03/01/2013 2.84 2.8436 2.67 2.69 224,942
02/28/2013 2.76 2.83 2.73 2.83 147,694
02/27/2013 2.7 2.8 2.6895 2.76 108,274
02/26/2013 2.78 2.83 2.71 2.71 267,011
02/25/2013 2.79 2.89 2.74 2.76 238,961
02/22/2013 2.77 2.77 2.71 2.74 115,703
02/21/2013 2.76 2.79 2.614 2.74 389,662
02/20/2013 2.92 2.93 2.75 2.78 286,902
02/19/2013 3 3 2.88 2.92 222,976
02/15/2013 3 3.03 2.935 3 208,875
02/14/2013 3.08 3.13 2.97 2.99 502,498
02/13/2013 3 3.15 3 3.075 686,946
02/12/2013 2.96 2.99 2.92 2.98 168,212
02/11/2013 2.9 3.01 2.9 2.96 175,869
02/08/2013 2.96 3.02 2.86 2.99 238,017
02/07/2013 2.9 2.97 2.75 2.96 220,675
02/06/2013 2.92 2.95 2.87 2.9 388,737
02/05/2013 2.95 3 2.77 2.95 290,371
02/04/2013 3.06 3.11 2.91 2.95 406,005
02/01/2013 2.88 2.99 2.8 2.99 403,021
01/31/2013 2.8 2.85 2.75 2.79 288,402
01/30/2013 2.6 2.94 2.47 2.82 964,790
01/29/2013 2.73 2.73 2.27 2.29 720,614
01/28/2013 2.68 2.73 2.62 2.73 262,237
01/25/2013 2.75 2.86 2.58 2.64 702,183
01/24/2013 3.1 3.12 2.91 2.97 627,432
01/23/2013 2.99 3.12 2.9299 3.07 648,986
01/22/2013 2.72 3.02 2.7 2.96 770,913
01/18/2013 2.53 2.73 2.49 2.69 310,538
01/17/2013 2.5 2.59 2.46 2.53 143,640
01/16/2013 2.4 2.5 2.3598 2.47 157,967
01/15/2013 2.37 2.38 2.3 2.36 75,876
01/14/2013 2.35 2.41 2.2402 2.32 200,284
01/11/2013 2.34 2.35 2.27 2.3 124,957
01/10/2013 2.32 2.33 2.25 2.33 99,714
01/09/2013 2.26 2.34 2.2412 2.28 109,529
01/08/2013 2.28 2.29 2.2 2.26 122,761
01/07/2013 2.19 2.28 2.16 2.25 261,142
01/04/2013 2.12 2.19 2.12 2.16 117,080
01/03/2013 2.12 2.2 2.03 2.14 182,691
01/02/2013 2.04 2.131 2.03 2.11 143,040
12/31/2012 1.9 2 1.82 2 94,960
12/28/2012 2.01 2.05 1.921 1.94 76,989
12/27/2012 1.97 2.05 1.91 2.03 138,494
12/26/2012 1.95 2.02 1.9201 1.96 92,627
12/24/2012 1.95 2 1.91 1.96 101,637
12/21/2012 1.95 2 1.89 1.95 142,592
12/20/2012 2 2.02 1.95 1.98 50,815
12/19/2012 1.94 2.03 1.94 2 159,821
12/18/2012 1.99 2.06 1.86 1.93 91,389
12/17/2012 1.81 2.06 1.8 1.96 239,989
12/14/2012 1.85 1.8561 1.81 1.82 60,746
12/13/2012 1.95 2 1.85 1.87 59,222
12/12/2012 1.79 2.18 1.78 1.93 323,232
12/11/2012 1.71 1.79 1.71 1.79 142,450
12/10/2012 1.62 1.78 1.62 1.76 180,329
12/07/2012 1.5675 1.63 1.5615 1.62 42,631
12/06/2012 1.58 1.64 1.56 1.58 42,399
12/05/2012 1.5501 1.64 1.5501 1.58 39,548
12/04/2012 1.56 1.59 1.53 1.53 74,633
12/03/2012 1.62 1.65 1.59 1.59 34,751
11/30/2012 1.49 1.64 1.48 1.6 99,518
11/29/2012 1.59 1.68 1.51 1.65 39,674
11/28/2012 1.63 1.63 1.59 1.61 54,917
11/27/2012 1.64 1.671 1.5929 1.65 51,703
11/26/2012 1.61 1.67 1.61 1.64 60,286
11/23/2012 1.6 1.65 1.6 1.63 14,310
11/21/2012 1.62 1.67 1.58 1.6 25,172
11/20/2012 1.55 1.65 1.55 1.63 137,495
11/19/2012 1.58 1.63 1.57 1.6 51,194
11/16/2012 1.55 1.6 1.5 1.58 34,907
11/15/2012 1.6 1.66 1.46 1.5501 104,416
11/14/2012 1.5001 1.8 1.5001 1.64 575,755
11/13/2012 1.48 1.56 1.44 1.55 148,015
11/12/2012 1.53 1.56 1.41 1.45 85,555
11/09/2012 1.42 1.54 1.41 1.43 119,211
11/08/2012 1.38 1.44 1.35 1.36 122,464
11/07/2012 1.49 1.51 1.38 1.385 74,079
11/06/2012 1.45 1.49 1.43 1.47 155,694
11/05/2012 1.44 1.5 1.44 1.45 36,163
11/02/2012 1.44 1.5 1.42 1.44 71,614
11/01/2012 1.41 1.47 1.39 1.46 76,624
10/31/2012 1.37 1.42 1.36 1.4 49,485
10/26/2012 1.42 1.43 1.36 1.38 85,018
10/25/2012 1.42 1.4552 1.42 1.43 85,610
10/24/2012 1.46 1.461 1.44 1.44 49,237
10/23/2012 1.48 1.5 1.45 1.48 11,796
10/22/2012 1.5 1.51 1.47 1.49 50,586
10/19/2012 1.56 1.56 1.5 1.51 108,980
10/18/2012 1.54 1.57 1.49 1.49 132,520
10/17/2012 1.55 1.58 1.52 1.54 59,159
10/16/2012 1.57 1.57 1.5 1.54 155,829
10/15/2012 1.5 1.55 1.5 1.53 47,889
10/12/2012 1.58 1.59 1.48 1.5 212,881
10/11/2012 1.6301 1.6301 1.59 1.59 55,933
10/10/2012 1.7 1.7 1.62 1.62 75,078
10/09/2012 1.72 1.76 1.69 1.7 38,625
10/08/2012 1.74 1.76 1.72 1.72 40,683
10/05/2012 1.69 1.73 1.69 1.7 32,109
10/04/2012 1.7 1.71 1.69 1.6908 33,787
10/03/2012 1.71 1.8 1.69 1.69 70,449
10/02/2012 1.69 1.73 1.6899 1.69 47,242
10/01/2012 1.8164 1.8164 1.69 1.69 26,383
09/28/2012 1.8 1.85 1.73 1.75 154,931
09/27/2012 1.66 1.81 1.62 1.8 194,620
09/26/2012 1.65 1.65 1.63 1.63 15,080
09/25/2012 1.67 1.69 1.64 1.64 24,132
09/24/2012 1.67 1.7 1.64 1.65 79,857
09/21/2012 1.65 1.69 1.61 1.66 36,376
09/20/2012 1.66 1.69 1.62 1.64 72,739
09/19/2012 1.66 1.7 1.63 1.66 92,539
09/18/2012 1.6 1.66 1.58 1.66 149,393
09/17/2012 1.67 1.67 1.6 1.61 208,433
09/14/2012 1.7 1.75 1.66 1.72 244,019
09/13/2012 1.71 1.7599 1.68 1.72 64,077
09/12/2012 1.74 1.75 1.68 1.72 69,604
09/11/2012 1.66 1.71 1.65 1.71 76,343
09/10/2012 1.71 1.74 1.67 1.67 75,909
09/07/2012 1.69 1.79 1.69 1.74 50,302
09/06/2012 1.71 1.75 1.6799 1.721 137,448
09/05/2012 1.66 1.75 1.62 1.72 92,715
09/04/2012 1.68 1.7 1.62 1.65 130,392
08/31/2012 1.67 1.75 1.65 1.66 132,261
08/30/2012 1.69 1.7 1.65 1.67 44,146
08/29/2012 1.69 1.7401 1.6548 1.67 115,460
08/28/2012 1.58 1.68 1.58 1.67 210,973
08/27/2012 1.54 1.61 1.54 1.59 130,014
08/24/2012 1.57 1.58 1.52 1.55 39,631
08/23/2012 1.47 1.59 1.46 1.56 115,325
08/22/2012 1.6 1.6 1.49 1.5 131,085
08/21/2012 1.66 1.66 1.56 1.59 68,266
08/20/2012 1.57 1.65 1.55 1.63 129,990
08/17/2012 1.53 1.65 1.53 1.6 104,058
08/16/2012 1.54 1.71 1.53 1.57 42,625
08/15/2012 1.51 1.57 1.51 1.53 43,135
08/14/2012 1.64 1.75 1.55 1.56 188,055
08/13/2012 1.62 1.77 1.619 1.64 197,575
08/10/2012 1.43 1.59 1.42 1.59 309,127
08/09/2012 1.42 1.43 1.385 1.39 171,197
08/08/2012 1.4 1.42 1.37 1.4 123,181
08/07/2012 1.32 1.38 1.31 1.36 75,295
08/06/2012 1.28 1.36 1.28 1.31 65,077
08/03/2012 1.34 1.3701 1.25 1.25 154,740
08/02/2012 1.35 1.35 1.31 1.32 48,445
08/01/2012 1.4 1.4 1.32 1.32 76,497
07/31/2012 1.4 1.45 1.3711 1.39 53,842
07/30/2012 1.31 1.43 1.31 1.43 98,882
07/27/2012 1.26 1.36 1.23 1.34 151,671
07/26/2012 1.35 1.47 1.35 1.43 283,112
07/25/2012 1.4 1.4 1.2 1.32 400,869
07/24/2012 1.47 1.48 1.38 1.39 64,296
07/23/2012 1.42 1.45 1.42 1.45 43,411
07/20/2012 1.49 1.56 1.44 1.47 105,027
07/19/2012 1.44 1.47 1.41 1.42 24,205
07/18/2012 1.41 1.48 1.41 1.42 48,795
07/17/2012 1.42 1.44 1.4 1.42 53,578
07/16/2012 1.4 1.44 1.4 1.43 89,038
07/13/2012 1.46 1.48 1.42 1.43 97,606
07/12/2012 1.53 1.54 1.47 1.48 69,365
07/11/2012 1.54 1.58 1.53 1.53 16,017
07/10/2012 1.58 1.59 1.54 1.57 24,048
07/09/2012 1.59 1.62 1.55 1.55 36,798
07/06/2012 1.56 1.65 1.56 1.58 40,389
07/05/2012 1.54 1.6 1.54 1.59 93,832
07/03/2012 1.56 1.56 1.521 1.54 13,512
07/02/2012 1.46 1.55 1.46 1.53 85,219
06/29/2012 1.52 1.551 1.46 1.46 153,813
06/28/2012 1.64 1.64 1.42 1.5 760,099
06/27/2012 1.73 1.7501 1.69 1.71 91,015
06/26/2012 1.77 1.82 1.72 1.76 68,093
06/25/2012 1.82 1.82 1.75 1.78 69,599
06/22/2012 1.73 1.82 1.72 1.82 173,921
06/21/2012 1.81 1.81 1.73 1.73 78,942
06/20/2012 1.81 1.83 1.73 1.77 97,547
06/19/2012 1.78 1.87 1.76 1.83 87,532
06/18/2012 1.8 1.8452 1.77 1.78 66,951
06/15/2012 1.77 1.81 1.76 1.81 65,190
06/14/2012 1.81 1.87 1.75 1.76 69,934
06/13/2012 1.83 1.84 1.8 1.8 74,627
06/12/2012 1.89 1.89 1.8 1.82 67,189
06/11/2012 1.89 2.0299 1.86 1.86 67,901
06/08/2012 1.92 1.92 1.81 1.84 122,409
06/07/2012 1.98 1.9898 1.89 1.89 116,279
06/06/2012 1.94 2.05 1.94 1.98 59,669
06/05/2012 1.88 2.01 1.88 1.94 37,507
06/04/2012 1.95 1.95 1.75 1.89 187,418
06/01/2012 1.98 2.03 1.95 1.97 82,323
05/31/2012 2.03 2.08 1.96 2.03 206,173
05/30/2012 2.08 2.08 2.02 2.05 66,962
05/29/2012 2.14 2.18 2.06 2.08 131,456
05/25/2012 2.12 2.15 2.08 2.13 59,318
05/24/2012 2.16 2.17 2.08 2.1201 49,676
05/23/2012 2.15 2.18 2.07 2.12 104,883
05/22/2012 2.2 2.24 2.15 2.1601 91,232
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.