HTCH

Historical Stock Prices

$3.65
*  
0.01
0.27%
Get HTCH Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading HTCH now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 3.67 3.67 3.65 3.65 313,010
04/28/2016 3.74 3.75 3.66 3.66 375,592
04/27/2016 3.67 3.71 3.65 3.69 210,432
04/26/2016 3.66 3.71 3.66 3.7 165,355
04/25/2016 3.65 3.69 3.65 3.66 268,624
04/22/2016 3.66 3.68 3.63 3.67 249,678
04/21/2016 3.66 3.67 3.64 3.66 144,713
04/20/2016 3.67 3.69 3.65 3.67 212,683
04/19/2016 3.66 3.69 3.65 3.67 196,970
04/18/2016 3.65 3.67 3.63 3.66 198,138
04/15/2016 3.65 3.67 3.64 3.65 190,380
04/14/2016 3.64 3.67 3.64 3.65 171,709
04/13/2016 3.66 3.68 3.65 3.66 174,183
04/12/2016 3.67 3.7 3.66 3.67 85,198
04/11/2016 3.69 3.72 3.67 3.69 162,441
04/08/2016 3.66 3.71 3.65 3.69 113,759
04/07/2016 3.69 3.7 3.66 3.67 137,194
04/06/2016 3.66 3.7 3.66 3.69 108,274
04/05/2016 3.66 3.68 3.63 3.68 273,655
04/04/2016 3.68 3.68 3.65 3.66 129,541
04/01/2016 3.68 3.72 3.67 3.68 141,985
03/31/2016 3.67 3.72 3.66 3.66 138,724
03/30/2016 3.67 3.7 3.65 3.69 101,608
03/29/2016 3.67 3.7 3.65 3.69 120,192
03/28/2016 3.64 3.6799 3.6305 3.65 116,271
03/24/2016 3.63 3.7 3.61 3.67 222,385
03/23/2016 3.65 3.68 3.61 3.63 231,085
03/22/2016 3.7 3.7 3.6 3.64 455,307
03/21/2016 3.62 3.71 3.61 3.7 154,746
03/18/2016 3.63 3.68 3.6 3.63 170,139
03/17/2016 3.73 3.73 3.61 3.63 497,396
03/16/2016 3.7 3.74 3.692 3.73 134,396
03/15/2016 3.7 3.75 3.675 3.7 333,717
03/14/2016 3.67 3.73 3.67 3.71 367,692
03/11/2016 3.72 3.73 3.68 3.7 301,253
03/10/2016 3.72 3.74 3.72 3.72 200,569
03/09/2016 3.68 3.74 3.68 3.72 231,828
03/08/2016 3.65 3.69 3.55 3.68 601,682
03/07/2016 3.61 3.69 3.52 3.67 767,582
03/04/2016 3.67 3.69 2.99 3.44 908,834
03/03/2016 3.72 3.73 3.65 3.65 209,304
03/02/2016 3.72 3.76 3.68 3.72 155,456
03/01/2016 3.68 3.74 3.68 3.71 133,389
02/29/2016 3.64 3.72 3.64 3.68 184,247
02/26/2016 3.75 3.78 3.63 3.64 494,253
02/25/2016 3.77 3.78 3.73 3.75 133,952
02/24/2016 3.74 3.78 3.71 3.78 159,727
02/23/2016 3.72 3.76 3.71 3.75 243,049
02/22/2016 3.71 3.75 3.71 3.74 286,424
02/19/2016 3.71 3.73 3.6805 3.7 245,852
02/18/2016 3.71 3.73 3.69 3.7 199,824
02/17/2016 3.72 3.75 3.69 3.71 239,299
02/16/2016 3.7 3.75 3.69 3.72 214,414
02/12/2016 3.72 3.74 3.68 3.72 335,781
02/11/2016 3.7 3.73 3.65 3.7 415,626
02/10/2016 3.72 3.73 3.7 3.73 195,822
02/09/2016 3.71 3.76 3.695 3.72 324,514
02/08/2016 3.72 3.75 3.7 3.72 339,632
02/05/2016 3.75 3.77 3.72 3.73 279,762
02/04/2016 3.75 3.78 3.74 3.76 220,706
02/03/2016 3.75 3.78 3.71 3.77 271,531
02/02/2016 3.76 3.77 3.725 3.74 223,181
02/01/2016 3.72 3.79 3.72 3.77 454,918
01/29/2016 3.65 3.72 3.5799 3.7 522,256
01/28/2016 3.52 3.62 3.51 3.62 395,853
01/27/2016 3.52 3.53 3.475 3.5 367,794
01/26/2016 3.46 3.52 3.45 3.51 581,523
01/25/2016 3.47 3.52 3.44 3.48 382,089
01/22/2016 3.47 3.52 3.47 3.5 184,856
01/21/2016 3.46 3.49 3.43 3.45 291,183
01/20/2016 3.43 3.5 3.42 3.45 447,186
01/19/2016 3.5 3.5 3.45 3.46 221,415
01/15/2016 3.44 3.5 3.41 3.49 322,722
01/14/2016 3.5 3.51 3.41 3.49 514,320
01/13/2016 3.52 3.55 3.4816 3.51 452,124
01/12/2016 3.52 3.54 3.51 3.51 128,044
01/11/2016 3.52 3.54 3.51 3.52 301,825
01/08/2016 3.54 3.57 3.52 3.52 113,701
01/07/2016 3.51 3.54 3.5 3.53 396,939
01/06/2016 3.52 3.54 3.51 3.53 345,179
01/05/2016 3.55 3.57 3.52 3.55 243,647
01/04/2016 3.59 3.5991 3.515 3.55 623,007
12/31/2015 3.57 3.61 3.57 3.59 130,540
12/30/2015 3.6 3.62 3.57 3.58 161,163
12/29/2015 3.57 3.6 3.57 3.6 216,878
12/28/2015 3.57 3.59 3.57 3.57 128,454
12/24/2015 3.57 3.58 3.56 3.58 34,984
12/23/2015 3.57 3.58 3.56 3.57 140,005
12/22/2015 3.55 3.57 3.55 3.56 154,922
12/21/2015 3.55 3.57 3.54 3.55 223,087
12/18/2015 3.57 3.58 3.53 3.54 472,078
12/17/2015 3.55 3.62 3.5 3.56 540,173
12/16/2015 3.66 3.68 3.655 3.68 265,462
12/15/2015 3.66 3.67 3.64 3.66 163,491
12/14/2015 3.65 3.66 3.65 3.66 205,146
12/11/2015 3.66 3.67 3.645 3.66 174,477
12/10/2015 3.66 3.68 3.66 3.67 160,075
12/09/2015 3.65 3.68 3.65 3.67 185,296
12/08/2015 3.66 3.67 3.64 3.66 178,427
12/07/2015 3.65 3.68 3.65 3.68 225,599
12/04/2015 3.65 3.67 3.65 3.67 216,475
12/03/2015 3.66 3.68 3.65 3.67 198,329
12/02/2015 3.67 3.68 3.66 3.68 105,403
12/01/2015 3.68 3.69 3.64 3.67 329,634
11/30/2015 3.68 3.7 3.64 3.69 180,723
11/27/2015 3.68 3.71 3.68 3.69 127,080
11/25/2015 3.69 3.7 3.6782 3.68 266,661
11/24/2015 3.68 3.69 3.67 3.69 209,919
11/23/2015 3.67 3.69 3.67 3.68 248,643
11/20/2015 3.68 3.7 3.65 3.68 181,766
11/19/2015 3.68 3.7 3.67 3.7 209,235
11/18/2015 3.67 3.7 3.66 3.7 180,544
11/17/2015 3.67 3.67 3.645 3.67 318,854
11/16/2015 3.67 3.68 3.641 3.67 353,878
11/13/2015 3.68 3.69 3.64 3.67 348,735
11/12/2015 3.66 3.7 3.65 3.67 404,084
11/11/2015 3.69 3.71 3.65 3.68 737,768
11/10/2015 3.68 3.7 3.64 3.7 427,877
11/09/2015 3.67 3.72 3.67 3.69 540,205
11/06/2015 3.63 3.68 3.63 3.67 606,908
11/05/2015 3.62 3.67 3.62 3.66 664,018
11/04/2015 3.6 3.68 3.6 3.64 1,250,217
11/03/2015 3.54 3.61 3.54 3.61 2,593,660
11/02/2015 3.59 3.59 3.51 3.54 7,088,558
10/30/2015 1.84 1.89 1.75 1.75 136,647
10/29/2015 1.81 1.98 1.81 1.81 142,747
10/28/2015 1.85 1.88 1.82 1.83 103,831
10/27/2015 1.89 1.89 1.8 1.82 101,945
10/26/2015 1.91 1.96 1.85 1.86 88,959
10/23/2015 1.96 2.03 1.93 1.95 96,245
10/22/2015 2.01 2.05 1.9 1.94 65,720
10/21/2015 2.1 2.12 1.95 1.98 184,012
10/20/2015 1.99 2.13 1.9 2.07 628,810
10/19/2015 1.83 1.9 1.79 1.83 63,842
10/16/2015 1.87 1.9 1.77 1.8 62,113
10/15/2015 1.77 1.88 1.7634 1.84 57,759
10/14/2015 1.8 1.84 1.7715 1.79 35,262
10/13/2015 1.83 1.86 1.751 1.82 29,153
10/12/2015 2 2 1.72 1.83 169,648
10/09/2015 1.94 2 1.94 1.97 39,647
10/08/2015 2.03 2.04 1.9 1.94 106,202
10/07/2015 1.95 2.05 1.92 1.98 461,323
10/06/2015 1.9 1.97 1.87 1.92 195,771
10/05/2015 1.77 1.93 1.75 1.85 281,279
10/02/2015 1.609 1.78 1.59 1.7 170,237
10/01/2015 1.59 1.63 1.5478 1.58 87,714
09/30/2015 1.41 1.74 1.41 1.6 417,327
09/29/2015 1.38 1.43 1.38 1.39 43,634
09/28/2015 1.41 1.44 1.38 1.39 58,486
09/25/2015 1.41 1.42 1.38 1.41 193,926
09/24/2015 1.43 1.44 1.41 1.42 81,855
09/23/2015 1.46 1.46 1.43 1.43 83,829
09/22/2015 1.45 1.47 1.4286 1.45 84,066
09/21/2015 1.38 1.47 1.38 1.45 232,275
09/18/2015 1.38 1.41 1.35 1.4 189,829
09/17/2015 1.43 1.43 1.4 1.41 34,976
09/16/2015 1.37 1.459 1.37 1.41 122,465
09/15/2015 1.41 1.42 1.35 1.38 90,324
09/14/2015 1.4 1.42 1.28 1.4 191,876
09/11/2015 1.47 1.48 1.35 1.37 249,462
09/10/2015 1.48 1.5 1.45 1.5 74,873
09/09/2015 1.49 1.49 1.45 1.48 23,450
09/08/2015 1.49 1.52 1.45 1.5 69,931
09/04/2015 1.42 1.59 1.42 1.5 24,379
09/03/2015 1.44 1.5 1.4201 1.45 52,833
09/02/2015 1.42 1.46 1.38 1.42 125,108
09/01/2015 1.45 1.52 1.38 1.44 300,544
08/31/2015 1.56 1.58 1.47 1.5 120,621
08/28/2015 1.45 1.58 1.4 1.56 111,203
08/27/2015 1.48 1.52 1.42 1.43 88,980
08/26/2015 1.42 1.5002 1.401 1.45 73,743
08/25/2015 1.54 1.54 1.36 1.36 226,209
08/24/2015 1.55 1.58 1.48 1.52 84,351
08/21/2015 1.6 1.63 1.56 1.58 85,393
08/20/2015 1.64 1.7 1.61 1.61 69,773
08/19/2015 1.67 1.68 1.64 1.65 49,525
08/18/2015 1.68 1.71 1.65 1.66 75,224
08/17/2015 1.67 1.71 1.59 1.68 52,521
08/14/2015 1.6 1.7 1.58 1.65 124,020
08/13/2015 1.55 1.61 1.55 1.61 100,798
08/12/2015 1.57 1.58 1.53 1.53 104,591
08/11/2015 1.6 1.64 1.55 1.57 120,940
08/10/2015 1.65 1.73 1.5339 1.58 330,698
08/07/2015 1.64 1.662 1.56 1.63 104,974
08/06/2015 1.7 1.7101 1.61 1.64 76,623
08/05/2015 1.92 1.99 1.69 1.71 408,988
08/04/2015 2.14 2.17 1.93 1.98 358,376
08/03/2015 1.85 2.25 1.83 2.1 1,219,653
07/31/2015 1.7 1.95 1.6001 1.82 1,028,314
07/30/2015 1.44 1.54 1.4204 1.45 143,400
07/29/2015 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
*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?