HITT

Hittite Microwave Corporation Historical Stock Prices

$78
*  
0.05
0.06%
Get HITT Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading HITT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    HITT After Hours
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  77.99  78.20  77.95  78 599,442
07/21/2014 77.95 78 77.95 77.95 2,356,201
07/18/2014 77.82 77.94 77.82 77.91 671,070
07/17/2014 77.89 77.94 77.78 77.87 735,827
07/16/2014 77.9 77.96 77.88 77.96 1,073,263
07/15/2014 77.9 77.94 77.82 77.9 1,492,040
07/14/2014 77.97 78 77.87 77.88 977,075
07/11/2014 77.91 77.93 77.895 77.9 654,215
07/10/2014 77.91 77.95 77.88 77.9 721,742
07/09/2014 77.93 77.975 77.88 77.97 351,224
07/08/2014 77.94 78.04 77.88 77.8875 1,099,024
07/07/2014 78.01 78.13 77.88 77.94 913,364
07/03/2014 78.08 78.16 77.97 78.04 295,275
07/02/2014 78.04 78.16 77.97 77.98 530,647
07/01/2014 78.06 78.41 77.965 78.1 717,750
06/30/2014 77.96 78.14 77.92 77.95 309,464
06/27/2014 77.97 78.2 77.93 77.96 591,573
06/26/2014 77.93 78.07 77.9 78 467,802
06/25/2014 78.02 78.05 77.9 77.9 1,307,713
06/24/2014 78 78.31 78 78.04 466,650
06/23/2014 77.94 78.11 77.94 78.03 325,850
06/20/2014 77.9 78.35 77.85 78.19 1,660,024
06/19/2014 77.95 77.96 77.846 77.885 1,042,251
06/18/2014 78.1 78.47 77.9 77.95 712,135
06/17/2014 77.97 78.07 77.89 77.95 884,312
06/16/2014 78.08 78.09 77.95 77.95 498,518
06/13/2014 78.15 78.459 77.91 78.02 832,775
06/12/2014 78.24 78.24 77.89 77.95 1,270,831
06/11/2014 77.86 78.01 77.86 78 1,742,844
06/10/2014 77.85 78.18 77.82 77.86 3,380,657
06/09/2014 77.82 78.39 77.71 77.9 6,075,501
06/06/2014 60.71 61.11 60.02 60.56 146,852
06/05/2014 58.94 60.57 58.59 60.39 136,216
06/04/2014 58.22 59.1 57.79 58.97 120,067
06/03/2014 57.87 58.615 57.68 58.52 132,184
06/02/2014 58.9 58.9 57.54 57.92 101,474
05/30/2014 59.18 59.18 57.75 58.8 169,825
05/29/2014 59.91 60.14 58.81 58.97 124,524
05/28/2014 59.65 60.5 59.1 59.86 117,914
05/27/2014 60.18 60.18 59.41 59.8 109,549
05/23/2014 59.03 59.96 58.67 59.66 224,770
05/22/2014 57.81 58.93 57.47 58.9 197,086
05/21/2014 57.48 58.01 57.29 57.81 181,090
05/20/2014 57.75 57.75 56.62 57.29 201,359
05/19/2014 56.81 58 56.68 57.72 103,224
05/16/2014 56.48 57.18 56.1 57.11 145,310
05/15/2014 56.06 57.02 55.17 56.6 217,110
05/14/2014 57.25 57.25 56.26 56.31 179,147
05/13/2014 57.58 58.31 57.2 57.3 205,061
05/12/2014 56.81 57.9 56.61 57.63 293,644
05/09/2014 56.61 56.85 56.086 56.45 361,522
05/08/2014 57.89 58.25 56.29 56.85 305,206
05/07/2014 57.69 58.22 57.03 57.8 363,889
05/06/2014 58.13 58.55 57.24 57.78 172,627
05/05/2014 57.89 58.88 57.64 58.16 166,644
05/02/2014 58.56 58.97 57.95 58.32 221,748
05/01/2014 59.15 59.85 57.87 58.31 302,092
04/30/2014 60.32 60.6 59.03 59.36 175,174
04/29/2014 61.16 61.815 60.25 60.38 138,053
04/28/2014 61.93 62.75 60.22 61.46 208,373
04/25/2014 65.28 67.74 60.94 61.51 279,437
04/24/2014 61.34 61.982 60.52 61.61 159,237
04/23/2014 61.68 62.542 61.05 61.2 90,664
04/22/2014 60.62 62.15 60.4 61.97 151,216
04/21/2014 60.61 61.18 59.66 60.64 84,739
04/17/2014 59.31 61.09 59.27 60.65 142,649
04/16/2014 59.68 60.26 58.542 59.68 146,637
04/15/2014 60.32 60.54 58.45 59.42 298,341
04/14/2014 60.97 61.5 59.49 60.27 176,370
04/11/2014 61.49 62.31 60.02 60.32 138,583
04/10/2014 63.68 63.92 61.98 62.12 210,534
04/09/2014 62.98 63.84 62.46 63.78 152,064
04/08/2014 62.81 63.62 62.11 62.75 149,346
04/07/2014 62.33 63.33 61.76 62.61 130,815
04/04/2014 64.93 65.15 62.05 62.56 207,048
04/03/2014 64.85 65.26 63.9601 64.4 100,567
04/02/2014 64.2 64.73 63.8 64.69 101,320
04/01/2014 63.16 64.32 62.88 64.25 147,783
03/31/2014 62.3 63.33 61.71 63.04 230,295
03/28/2014 62.16 63.31 61.57 62.22 175,557
03/27/2014 63.15 63.73 61.74 62.22 135,747
03/26/2014 64.28 64.53 63.12 63.17 156,052
03/25/2014 63.66 64.32 62.47 63.73 282,743
03/24/2014 64.29 64.8 63.19 63.92 161,680
03/21/2014 65.19 65.73 64.01 64.11 445,999
03/20/2014 63.97 65.6 63.97 64.94 233,894
03/19/2014 64.02 64.44 63.38 64.03 245,488
03/18/2014 61.57 64.8 61.29 63.92 381,292
03/17/2014 60.84 61.51 60.46 61.1 126,879
03/14/2014 59.29 60.61 59.29 60.42 97,184
03/13/2014 60.48 60.74 59.08 59.52 143,985
03/12/2014 59.8 60.31 59.2 60.24 106,480
03/11/2014 60.94 61.71 59.6 60.26 180,713
03/10/2014 60.75 61.2 60.43 60.99 171,334
03/07/2014 61 61.26 60.36 60.83 104,633
03/06/2014 60.44 60.87 60.21 60.71 109,860
03/05/2014 60.62 60.77 60.14 60.41 121,532
03/04/2014 58.73 61.118 58.47 60.71 252,781
03/03/2014 58.57 58.97 57.95 58.06 147,616
02/28/2014 59.89 60.31 58.96 58.98 245,818
02/27/2014 59.56 59.93 58.05 59.89 263,273
02/26/2014 58.27 59.97 58.27 59.93 255,819
02/25/2014 57.75 58.26 57.4 58.04 122,380
02/24/2014 57.25 58 57.24 57.81 163,829
02/21/2014 56.45 57.49 55.52 56.97 138,908
02/20/2014 56.62 57.31 54.48 56.005 290,123
02/19/2014 56.75 57.78 56.54 56.62 158,961
02/18/2014 56.34 57.51 56.1675 57 133,452
02/14/2014 56.37 56.706 55.6775 56.23 75,879
02/13/2014 55.45 56.79 55.06 56.31 124,353
02/12/2014 54.94 56.0199 54.94 55.94 78,932
02/11/2014 54.82 56.1 54.57 55.01 171,092
02/10/2014 54.69 55.34 54.21 55.02 152,854
02/07/2014 53.4 55.11 52.36 54.88 393,564
02/06/2014 56.87 57.79 56.58 56.95 163,009
02/05/2014 56.34 58.41 55.69 56.74 127,969
02/04/2014 56.73 57.57 56.41 56.63 166,944
02/03/2014 57.33 58.05 55.85 56.58 152,828
01/31/2014 56.39 58.32 56.39 57.35 168,390
01/30/2014 58.41 58.41 57.39 57.458 173,962
01/29/2014 57.5 58.98 57.5 57.91 103,250
01/28/2014 58.26 58.31 57.61 58.02 168,198
01/27/2014 58.32 58.962 57.8 58.33 155,439
01/24/2014 58.84 58.85 57.74 58.19 156,540
01/23/2014 59.43 59.8 58.83 59.25 209,340
01/22/2014 59.98 60.9 59.6 59.81 87,476
01/21/2014 59.56 60.28 59.16 60.08 104,648
01/17/2014 59.98 60.38 58.47 59.03 184,418
01/16/2014 61.26 61.56 60.1 60.25 102,443
01/15/2014 60.89 61.976 60.89 61.56 78,084
01/14/2014 60.06 61.25 60.03 60.78 147,400
01/13/2014 59.84 60.3 59.26 59.67 121,289
01/10/2014 60.25 60.96 59.55 60.21 100,651
01/09/2014 60.43 61.118 59.54 60.18 98,705
01/08/2014 61.67 62.4 60.2 60.52 147,522
01/07/2014 61.39 62.16 61.11 61.79 108,270
01/06/2014 61.99 62.44 61.19 61.31 130,192
01/03/2014 59.96 62.21 59.96 61.84 148,082
01/02/2014 61.64 61.64 59.95 60.16 105,687
12/31/2013 61.59 62.018 61.28 61.73 62,522
12/30/2013 61.63 62.04 61.07 61.47 126,036
12/27/2013 62.27 62.34 60.99 61.81 47,266
12/26/2013 62 62.22 61.77 62.02 155,200
12/24/2013 61.25 62 60.85 61.79 35,441
12/23/2013 61.15 61.47 60.46 61.37 127,350
12/20/2013 60 61.1 59.88 60.97 322,441
12/19/2013 61.21 61.43 59.66 59.76 127,729
12/18/2013 60.94 61.44 60.11 61.08 75,040
12/17/2013 60 61.32 59.84 60.68 117,617
12/16/2013 60 60.61 59.73 60.17 149,169
12/13/2013 60.3 61 59.9 60.19 115,110
12/12/2013 61.31 61.93 60.27 60.36 154,307
12/11/2013 61.83 62.35 61.11 61.46 156,442
12/10/2013 62.47 62.6 61.61 61.87 98,493
12/09/2013 62.5 62.82 61.81 62.75 70,055
12/06/2013 62.47 62.95 62.01 62.37 124,496
12/05/2013 61.54 62.42 61.34 62.19 130,639
12/04/2013 61.47 62.57 61.03 61.71 109,565
12/03/2013 62.21 63.27 61.1801 61.87 101,533
12/02/2013 63.11 63.888 61.83 62.35 122,727
11/29/2013 64.33 64.33 62.58 63.23 78,770
11/27/2013 63.59 64.27 62.84 64.19 102,484
11/26/2013 62.91 63.998 62.32 63.7 154,551
11/25/2013 62.23 63.66 61.59 62.93 116,986
11/22/2013 62.2 62.645 61.16 62.24 138,465
11/21/2013 60.03 62.15 59.96 62.04 94,196
11/20/2013 60.05 60.45 59.57 59.69 75,396
11/19/2013 60.9 61.13 59.52 59.79 51,812
11/18/2013 60.14 61.57 60.14 60.96 102,328
11/15/2013 60.48 60.56 59.17 60.13 155,371
11/14/2013 62.14 62.66 60.14 60.57 92,541
11/13/2013 61.18 62.31 60.736 62.29 136,819
11/12/2013 61.6 62.43 60.91 61.62 66,685
11/11/2013 61.5 63.06 60.64 61.63 111,255
11/08/2013 61.51 62.5 61.305 61.65 123,321
11/07/2013 63.17 63.17 61.255 61.56 89,960
11/06/2013 63.18 63.5 62.86 63.13 52,388
11/05/2013 62.28 63.44 61.55 62.86 93,381
11/04/2013 62.66 62.79 61.53 62.73 122,505
11/01/2013 63.78 64.12 62.12 62.3 150,255
10/31/2013 63.71 64.4 63.07 63.89 115,478
10/30/2013 64.85 64.85 63.07 63.53 117,530
10/29/2013 64.85 64.9 63.9 64.68 131,096
10/28/2013 64.6 65.02 63.87 64.69 211,944
10/25/2013 60.57 65.5 60.5 64.68 324,677
10/24/2013 59.46 60.4125 58.9891 59.53 175,226
10/23/2013 65.19 65.204 57.41 59.61 453,210
10/22/2013 66.26 66.4899 65 65.36 142,512
10/21/2013 65.88 66.38 65.6861 66.22 197,425
10/18/2013 66.14 66.14 65.14 66.05 226,762
10/17/2013 64.07 65.62 63.42 65.62 220,126
10/16/2013 64.23 65.08 64.23 64.4 80,324
10/15/2013 65.21 65.32 63.93 64.06 79,339
10/14/2013 64.98 65.69 64.51 65.49 80,730
10/11/2013 64.57 65.396 64.27 65.17 61,699
10/10/2013 63.63 65.07 63.63 64.9 118,630
10/09/2013 63.12 63.44 62.53 63 63,523
10/08/2013 63.17 63.999 62.58 63.06 82,837
10/07/2013 63.62 64.06 62.87 63.19 76,054
10/04/2013 63.02 64.262 63.02 64.1 84,223
10/03/2013 63.71 63.71 62.73 63.19 92,191
10/02/2013 65.47 65.47 62.91 63.84 199,764
10/01/2013 65.64 66 65.39 65.96 182,794
09/30/2013 64.25 65.6 63.89 65.35 183,918
09/27/2013 64.46 64.99 64.4201 64.63 102,931
09/26/2013 64.85 65.138 64.33 64.95 110,041
09/25/2013 64.78 65.14 64.17 64.61 123,562
09/24/2013 65 65.2899 63.77 64.65 120,977
09/23/2013 64.74 65.161 64.23 64.73 99,655
09/20/2013 64.32 64.99 64.03 64.8 729,069
09/19/2013 63.58 64.15 63.5601 64.08 95,939
09/18/2013 63.39 63.78 63.18 63.63 123,875
09/17/2013 63.33 63.44 63.04 63.34 120,306
09/16/2013 63.51 64.32 62.98 63.33 56,923
09/13/2013 63.5 63.52 62.69 63 58,271
09/12/2013 63.18 63.94 63.15 63.34 99,884
09/11/2013 63.28 64.01 63.25 63.69 74,499
09/10/2013 63.38 63.65 63.0101 63.59 131,336
09/09/2013 63.72 63.72 62.72 63.12 127,295
09/06/2013 64.45 64.45 62.86 63.47 68,281
09/05/2013 65.22 65.22 64.11 64.208 134,842
09/04/2013 62.11 65.21 62.11 65.2 202,437
09/03/2013 61.76 62.32 61.56 62.1 93,444
08/30/2013 61.66 61.783 61 61.16 85,099
08/29/2013 61.51 61.87 61.201 61.81 84,633
08/28/2013 61.48 62.26 61.345 61.71 58,674
08/27/2013 61.87 62.3 61.51 61.53 106,878
08/26/2013 62.13 62.67 61.91 62.58 74,270
08/23/2013 61.2 63.18 61.2 62.1 62,256
08/22/2013 61.95 62.97 61.95 62.56 80,488
08/21/2013 61.4 62.97 61.4 61.96 147,903
08/20/2013 61.02 62.2 60.75 61.74 92,463
08/19/2013 60.46 61.02 59.83 60.88 99,267
08/16/2013 61.24 61.24 59.89 60.482 80,526
08/15/2013 60.59 60.59 59.74 60.22 145,563
08/14/2013 61.03 61.55 60.51 61.18 64,798
08/13/2013 59.96 61.2 59.63 61.18 52,239
08/12/2013 59.54 60.45 59.5 59.97 91,055
08/09/2013 60.37 60.85 59.56 59.71 40,504
08/08/2013 60.97 61 60.32 60.41 75,333
08/07/2013 61.16 61.43 60.44 60.83 108,635
08/06/2013 61.71 61.92 61.19 61.38 103,404
08/05/2013 62.03 62.03 61.59 61.86 124,076
08/02/2013 62.23 62.7094 61.67 62.28 134,545
08/01/2013 62.6 62.905 62.1 62.8 310,758
07/31/2013 62.29 62.86 62.15 62.48 193,575
07/30/2013 62.73 62.73 61.93 62.3 314,586
07/29/2013 62.96 63.295 62.46 62.71 90,367
07/26/2013 62.05 63.84 61.05 63.09 169,462
07/25/2013 62.96 64.059 62.84 63.89 134,707
07/24/2013 63.47 64.7 62.81 63.1 127,464
07/23/2013 62.42 63.345 62.31 63.05 131,930
07/22/2013 61.8 62.3375 61.66 62.15 97,965
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?