Hutchinson Technology Inc... (HTCH)
NASDAQ: HTCH
· Real-Time Price · USD
4.00
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
HTCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2016 | 3.99 | 4.00 | 3.98 | 4.00 | 4.00 | 0.50% | 375,065 |
| Oct 4, 2016 | 3.99 | 4.00 | 3.93 | 3.98 | 3.98 | 0.00% | 2,839,001 |
| Oct 3, 2016 | 3.98 | 4.00 | 3.98 | 3.98 | 3.98 | 0.00% | 277,998 |
| Sep 30, 2016 | 3.98 | 3.99 | 3.98 | 3.98 | 3.98 | -0.25% | 384,335 |
| Sep 29, 2016 | 3.98 | 3.99 | 3.97 | 3.99 | 3.99 | 0.50% | 449,777 |
| Sep 28, 2016 | 3.97 | 3.98 | 3.97 | 3.97 | 3.97 | -0.25% | 223,649 |
| Sep 27, 2016 | 3.97 | 3.98 | 3.97 | 3.98 | 3.98 | 0.25% | 190,722 |
| Sep 26, 2016 | 3.97 | 3.98 | 3.96 | 3.97 | 3.97 | -0.25% | 1,868,034 |
| Sep 23, 2016 | 3.96 | 3.98 | 3.95 | 3.98 | 3.98 | 0.25% | 2,123,302 |
| Sep 22, 2016 | 3.97 | 3.98 | 3.96 | 3.97 | 3.97 | 166.44% | 14,553,511 |
| Sep 21, 2016 | 1.44 | 1.55 | 1.44 | 1.49 | 1.49 | 4.20% | 143,205 |
| Sep 20, 2016 | 1.42 | 1.43 | 1.41 | 1.43 | 1.43 | 1.42% | 132,577 |
| Sep 19, 2016 | 1.39 | 1.42 | 1.38 | 1.41 | 1.41 | 3.68% | 134,931 |
| Sep 16, 2016 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 79,046 |
| Sep 15, 2016 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | 0.74% | 82,509 |
| Sep 14, 2016 | 1.34 | 1.38 | 1.33 | 1.36 | 1.36 | 2.26% | 90,762 |
| Sep 13, 2016 | 1.37 | 1.40 | 1.32 | 1.33 | 1.33 | -2.92% | 127,690 |
| Sep 12, 2016 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | 0.00% | 103,645 |
| Sep 9, 2016 | 1.40 | 1.48 | 1.36 | 1.37 | 1.37 | -2.84% | 111,906 |
| Sep 8, 2016 | 1.38 | 1.44 | 1.32 | 1.41 | 1.41 | 0.71% | 232,621 |