HTCH

Historical Stock Prices

$3.6
*  
unch
unch
Get HTCH Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
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
09/23/2014 3.82 3.9699 3.77 3.81 171,484
09/22/2014 3.78 3.87 3.633 3.82 288,410
09/19/2014 4.08 4.15 3.72 3.77 681,993
09/18/2014 4.24 4.31 4.0612 4.12 236,281
09/17/2014 4.25 4.34 4.17 4.25 141,724
09/16/2014 4.13 4.33 4.12 4.275 158,774
09/15/2014 4.38 4.43 4.17 4.22 219,941
09/12/2014 4.32 4.48 4.265 4.41 227,830
09/11/2014 4.39 4.451 4.27 4.31 381,505
09/10/2014 4.34 4.48 4.3 4.44 249,437
09/09/2014 4.46 4.53 4.3 4.31 312,265
09/08/2014 4.57 4.58 4.3 4.4 471,451
09/05/2014 4.09 4.52 4.09 4.28 397,150
09/04/2014 4.54 4.54 4.1 4.17 616,670
09/03/2014 4.66 4.735 4.45 4.53 292,507
09/02/2014 4.5 4.64 4.36 4.59 355,836
08/29/2014 4.71 4.85 4.43 4.49 590,136
08/28/2014 4.43 4.735 4.3 4.7 534,451
08/27/2014 4.5 4.54 4.37 4.48 217,044
08/26/2014 4.45 4.54 4.36 4.47 333,122
08/25/2014 4.52 4.74 4.4 4.45 537,978
08/22/2014 4.23 4.495 4.15 4.42 342,076
08/21/2014 4.27 4.39 4.14 4.23 583,194
08/20/2014 4.27 4.45 4.14 4.29 689,478
08/19/2014 4.27 4.64 4.14 4.29 1,378,682
08/18/2014 3.87 4.3 3.78 4.22 1,311,224
08/15/2014 4.03 4.06 3.72 3.78 585,700
08/14/2014 3.61 4.09 3.58 4 1,294,777
08/13/2014 3.67 3.7 3.5701 3.61 174,496
08/12/2014 3.63 3.68 3.55 3.59 220,867
08/11/2014 3.58 3.77 3.52 3.67 650,035
08/08/2014 3.53 3.64 3.44 3.55 285,921
08/07/2014 3.64 3.77 3.41 3.5 498,927
08/06/2014 3.41 3.69 3.3301 3.64 1,179,722
08/05/2014 3.4 3.83 3.32 3.43 2,992,716
08/04/2014 2.75 3.72 2.73 3.69 5,032,400
08/01/2014 2.34 2.9565 2.25 2.88 1,648,269
07/31/2014 2.1 2.31 2.07 2.22 410,317
07/30/2014 2.14 2.18 2.09 2.115 42,615
07/29/2014 2.09 2.1397 2.07 2.07 72,465
07/28/2014 2.09 2.1 2.06 2.075 59,377
07/25/2014 2.15 2.172 2.0701 2.09 96,060
07/24/2014 2.13 2.17 2.06 2.16 110,254
07/23/2014 2.12 2.12 2.07 2.08 77,794
07/22/2014 2.11 2.16 2.07 2.1 102,237
07/21/2014 2.13 2.14 2.1 2.11 114,129
07/18/2014 2.07 2.15 2.07 2.14 199,662
07/17/2014 2.1 2.12 2.06 2.07 146,728
07/16/2014 2.11 2.17 2.06 2.12 196,346
07/15/2014 2.16 2.22 2.09 2.09 181,845
07/14/2014 2.2 2.25 2.13 2.13 206,772
07/11/2014 2.07 2.2 2.07 2.18 139,547
07/10/2014 2.06 2.09 2.05 2.06 126,924
07/09/2014 2.11 2.17 2.06 2.075 147,559
07/08/2014 2.18 2.2 2.08 2.1 324,974
07/07/2014 2.33 2.36 2.18 2.18 197,352
07/03/2014 2.53 2.53 2.33 2.33 129,610
07/02/2014 2.45 2.55 2.41 2.49 213,951
07/01/2014 2.38 2.509 2.3325 2.43 402,086
06/30/2014 2.1 2.7 2.1 2.5 1,466,160
06/27/2014 1.97 2.12 1.97 2.07 2,714,341
06/26/2014 2.06 2.06 1.965 2 144,332
06/25/2014 1.99 2.05 1.96 2.05 173,684
06/24/2014 2 2.04 1.98 1.99 206,883
06/23/2014 2.02 2.05 2 2 195,998
06/20/2014 2.08 2.12 2.01 2.03 192,897
06/19/2014 2.1 2.1 2.05 2.06 93,842
06/18/2014 2.06 2.1 2.04 2.09 61,552
06/17/2014 2.09 2.14 2.06 2.07 111,038
06/16/2014 2.01 2.11 2.01 2.08 75,014
06/13/2014 2.03 2.1 2.03 2.03 78,103
06/12/2014 2.1 2.13 2.04 2.04 112,130
06/11/2014 2.16 2.16 2.09 2.1 58,866
06/10/2014 2.2 2.23 2.17 2.17 57,755
06/09/2014 2.18 2.32 2.15 2.22 103,557
06/06/2014 2.16 2.22 2.11 2.21 183,781
06/05/2014 2.02 2.14 1.96 2.14 258,719
06/04/2014 2.02 2.0489 1.98 2 162,854
06/03/2014 2.08 2.08 2.02 2.03 174,699
06/02/2014 2.09 2.12 2.05 2.05 107,749
05/30/2014 2.16 2.2 2.06 2.09 119,988
05/29/2014 2.13 2.21 2.13 2.16 100,519
05/28/2014 2.17 2.19 2.1 2.14 109,566
05/27/2014 2.08 2.17 2.08 2.17 145,259
05/23/2014 2.13 2.13 2.07 2.09 97,983
05/22/2014 2.13 2.155 2.0801 2.12 110,620
05/21/2014 2.16 2.18 2.0501 2.12 126,859
05/20/2014 2.26 2.26 2.1 2.15 301,347
05/19/2014 2.16 2.24 2.16 2.22 65,092
05/16/2014 2.15 2.18 2.13 2.18 120,453
05/15/2014 2.2 2.2 2.12 2.16 82,190
05/14/2014 2.23 2.25 2.18 2.21 128,180
05/13/2014 2.29 2.33 2.23 2.25 189,696
05/12/2014 2.18 2.29 2.1 2.27 246,571
05/09/2014 2 2.12 2 2.09 166,663
05/08/2014 2.08 2.16 2 2.02 189,170
05/07/2014 2.16 2.18 2.04 2.11 218,672
05/06/2014 2.33 2.36 2.16 2.16 386,656
05/05/2014 2.44 2.44 2.25 2.32 401,810
05/02/2014 2.55 2.55 2.21 2.46 653,817
05/01/2014 2.81 2.94 2.7 2.9 297,837
04/30/2014 2.75 2.79 2.7 2.78 126,863
04/29/2014 2.8 2.8 2.75 2.76 98,540
04/28/2014 2.73 2.8 2.63 2.75 259,201
04/25/2014 2.8 2.839 2.74 2.75 210,076
04/24/2014 2.92 2.92 2.76 2.82 98,844
04/23/2014 2.82 2.99 2.77 2.89 182,859
04/22/2014 2.78 2.88 2.71 2.81 183,949
04/21/2014 2.71 2.79 2.64 2.76 86,698
04/17/2014 2.71 2.77 2.68 2.73 108,566
04/16/2014 2.77 2.77 2.69 2.71 164,909
04/15/2014 2.71 2.79 2.7 2.77 195,894
04/14/2014 2.83 2.92 2.68 2.71 133,814
04/11/2014 2.74 2.83 2.72 2.79 180,852
04/10/2014 2.92 2.9399 2.75 2.75 283,844
04/09/2014 2.69 2.94 2.66 2.9 266,781
04/08/2014 2.66 2.74 2.64 2.68 180,844
04/07/2014 2.78 2.8 2.67 2.67 242,806
04/04/2014 2.87 2.93 2.72 2.81 221,590
04/03/2014 2.93 2.93 2.81 2.83 142,388
04/02/2014 2.96 2.98 2.87 2.93 214,935
04/01/2014 2.86 2.96 2.84 2.94 180,341
03/31/2014 2.76 2.89 2.72 2.83 195,918
03/28/2014 2.8 2.85 2.7 2.75 211,180
03/27/2014 2.85 2.8624 2.75 2.8 387,631
03/26/2014 3.06 3.06 2.86 2.86 314,587
03/25/2014 2.99 3.07 2.97 3.02 186,940
03/24/2014 2.98 3.09 2.865 2.99 230,035
03/21/2014 3.04 3.18 2.92 2.95 653,840
03/20/2014 3.05 3.07 3.01 3.04 207,586
03/19/2014 3.1 3.1737 3.05 3.07 80,131
03/18/2014 3.04 3.17 3.04 3.12 146,502
03/17/2014 3.05 3.14 2.97 3.06 262,697
03/14/2014 3.18 3.18 2.99 3.01 810,843
03/13/2014 3.43 3.47 3.12 3.17 427,707
03/12/2014 3.34 3.41 3.32 3.4 146,923
03/11/2014 3.54 3.54 3.32 3.36 220,533
03/10/2014 3.48 3.53 3.3654 3.48 185,633
03/07/2014 3.65 3.65 3.414 3.48 371,376
03/06/2014 3.78 3.83 3.57 3.61 185,526
03/05/2014 3.77 3.85 3.74 3.78 142,501
03/04/2014 3.67 3.85 3.6462 3.8 269,437
03/03/2014 3.6 3.67 3.6 3.61 125,476
02/28/2014 3.7 3.7 3.639 3.64 181,869
02/27/2014 3.69 3.71 3.65 3.71 142,737
02/26/2014 3.69 3.77 3.67 3.71 193,692
02/25/2014 3.66 3.72 3.63 3.71 277,039
02/24/2014 3.71 3.73 3.65 3.66 87,367
02/21/2014 3.72 3.74 3.61 3.71 155,657
02/20/2014 3.7 3.7284 3.65 3.68 70,864
02/19/2014 3.77 3.83 3.62 3.68 161,208
02/18/2014 3.65 3.8 3.55 3.79 127,137
02/14/2014 3.61 3.69 3.61 3.64 73,365
02/13/2014 3.52 3.63 3.52 3.61 125,352
02/12/2014 3.45 3.6 3.45 3.54 130,327
02/11/2014 3.47 3.58 3.3993 3.45 155,921
02/10/2014 3.39 3.49 3.35 3.45 111,231
02/07/2014 3.42 3.54 3.344 3.4 162,490
02/06/2014 3.49 3.55 3.41 3.41 162,011
02/05/2014 3.49 3.661 3.41 3.46 142,538
02/04/2014 3.69 3.69 3.53 3.54 247,931
02/03/2014 3.77 3.8 3.64 3.69 283,473
01/31/2014 3.79 3.92 3.73 3.8 180,932
01/30/2014 3.83 4.05 3.77 3.88 336,024
01/29/2014 3.97 4.28 3.77 3.8 399,027
01/28/2014 4 4.05 3.45 4.02 540,634
01/27/2014 4.04 4.16 3.98 4.01 321,845
01/24/2014 4.07 4.2 3.973 4.03 192,644
01/23/2014 4.32 4.32 4.045 4.16 175,637
01/22/2014 4.2 4.35 4.15 4.34 260,597
01/21/2014 4.1 4.19 4 4.19 257,738
01/17/2014 4.08 4.15 4.02 4.06 178,941
01/16/2014 4 4.1 3.964 4.1 241,975
01/15/2014 3.9 4.08 3.85 4.05 388,080
01/14/2014 3.87 3.98 3.75 3.87 382,840
01/13/2014 3.5 3.59 3.42 3.45 117,115
01/10/2014 3.53 3.53 3.43 3.53 135,426
01/09/2014 3.56 3.6333 3.5 3.5 114,943
01/08/2014 3.59 3.73 3.55 3.55 263,576
01/07/2014 3.23 3.69 3.22 3.63 518,317
01/06/2014 3.22 3.23 3.175 3.22 127,302
01/03/2014 3.14 3.22 3.11 3.21 164,747
01/02/2014 3.18 3.2 3.14 3.14 115,201
12/31/2013 3.22 3.241 3.16 3.2 279,770
12/30/2013 3.21 3.25 3.2 3.23 257,283
12/27/2013 3.19 3.25 3.16 3.23 142,367
12/26/2013 3.11 3.19 3.06 3.17 394,558
12/24/2013 3.08 3.1 3.03 3.1 82,179
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?