HUTCHINSON TECHNOLOGY Historical Stock Price

Below is the stock price history for Hutchinson Technology HTCH. Data is recorded each day for the historical open, high, low, close and volume. The Hutchinson Technology stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hutchinson Technology Historical Stock Price

DateOpenHighLowCloseVolume
2016-10-05 3.99 4.00 3.99 4.00 21,344
2016-10-04 3.99 3.99 3.96 3.98 166,626
2016-10-03 3.99 4.00 3.98 3.99 10,105
2016-09-30 3.98 3.99 3.98 3.985 25,916
2016-09-29 3.98 3.99 3.975 3.98 27,466
2016-09-28 3.98 3.98 3.97 3.98 7,880
2016-09-27 3.97 3.97 3.97 3.97 11,196
2016-09-26 3.97 3.975 3.96 3.97 215,535
2016-09-23 3.96 3.975 3.96 3.975 124,487
2016-09-22 3.97 3.975 3.96 3.965 608,346
2016-09-21 1.49 1.54 1.48 1.51 2,290
2016-09-20 1.42 1.42 1.42 1.42 600
2016-09-19 1.38 1.41 1.38 1.41 7,957
2016-09-16 1.365 1.365 1.36 1.36 1,510
2016-09-15 1.38 1.38 1.36 1.38 2,489
2016-09-14 1.37 1.37 1.33 1.35 3,143
2016-09-13 1.37 1.38 1.34 1.34 10,459
2016-09-12 1.35 1.39 1.35 1.37 6,529
2016-09-09 1.40 1.44 1.37 1.37 4,282
2016-09-08 1.38 1.44 1.33 1.42 9,473
2016-09-07 1.49 1.50 1.43 1.435 16,187
2016-09-06 1.50 1.51 1.46 1.47 6,626
2016-09-02 1.50 1.50 1.50 1.50 2,291
2016-09-01 1.48 1.48 1.48 1.48 750
2016-08-31 1.52 1.52 1.48 1.49 15,623
2016-08-30 1.55 1.55 1.52 1.52 970
2016-08-29 1.56 1.57 1.53 1.54 9,800
2016-08-26 1.59 1.61 1.57 1.58 5,333
2016-08-25 1.63 1.69 1.62 1.635 7,209
2016-08-24 1.61 1.73 1.61 1.71 4,700

» More Hutchinson Technology Stock Price History

To see other companies like Hutchinson Technology (HTCH), view our stock market today for news, and other data.