HITT Historical Prices | Hittite Microwave Corporation Stock

Dow

0.30% Nasdaq

0.98%

Hittite Microwave Corporation (HITT)

-NasdaqGS

55.21 0.86(1.53%) 2:15PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	55.96	56.28	55.76	56.07	182,200	56.07
May 20, 2013	56.14	56.61	55.90	56.14	191,900	56.14
May 17, 2013	56.65	56.65	56.03	56.33	389,300	56.33
May 16, 2013	55.95	56.61	55.95	56.19	158,600	56.19
May 15, 2013	56.14	56.50	55.97	56.29	289,200	56.29
May 14, 2013	56.42	56.99	55.97	56.45	305,500	56.45
May 13, 2013	57.01	57.30	56.50	56.62	160,300	56.62
May 10, 2013	57.50	57.82	57.01	57.32	86,700	57.32
May 9, 2013	57.08	57.71	57.03	57.24	162,100	57.24
May 8, 2013	56.71	57.40	56.69	57.24	145,200	57.24
May 7, 2013	57.40	57.40	56.74	57.05	60,900	57.05
May 6, 2013	56.79	57.51	56.54	57.17	89,300	57.17
May 3, 2013	55.58	56.94	55.58	56.63	241,600	56.63
May 2, 2013	54.79	55.22	54.42	54.87	201,100	54.87
May 1, 2013	56.05	56.41	54.56	54.59	238,300	54.59
Apr 30, 2013	55.37	56.11	55.37	56.11	228,100	56.11
Apr 29, 2013	55.83	56.65	55.64	55.84	149,100	55.84
Apr 26, 2013	57.08	57.08	54.83	55.76	282,600	55.76
Apr 25, 2013	57.18	58.17	56.93	57.80	94,700	57.80
Apr 24, 2013	56.80	57.40	56.22	57.28	124,500	57.28
Apr 23, 2013	56.75	57.48	56.32	56.90	123,800	56.90
Apr 22, 2013	55.60	56.36	55.18	56.31	106,600	56.31
Apr 19, 2013	55.08	55.74	54.24	55.47	108,100	55.47
Apr 18, 2013	55.44	56.09	55.04	55.09	158,400	55.09
Apr 17, 2013	56.38	56.38	55.32	55.47	222,900	55.47
Apr 16, 2013	56.00	56.84	55.77	56.74	124,400	56.74
Apr 15, 2013	55.68	55.96	55.31	55.61	197,900	55.61
Apr 12, 2013	56.59	56.77	55.13	56.20	193,900	56.20
Apr 11, 2013	57.40	57.69	56.21	56.93	124,000	56.93
Apr 10, 2013	57.54	58.29	57.00	57.51	172,900	57.51
Apr 9, 2013	56.92	57.92	56.83	57.51	128,200	57.51
Apr 8, 2013	57.28	57.32	56.42	56.95	286,600	56.95
Apr 5, 2013	57.08	57.53	56.69	57.04	185,700	57.04
Apr 4, 2013	57.38	58.14	57.18	58.13	130,900	58.13
Apr 3, 2013	58.41	58.52	57.12	57.13	142,300	57.13
Apr 2, 2013	59.76	59.97	58.29	58.39	98,000	58.39
Apr 1, 2013	60.48	60.59	59.19	59.54	136,600	59.54
Mar 28, 2013	60.45	60.92	59.94	60.56	158,300	60.56
Mar 27, 2013	60.37	60.37	59.51	60.26	75,200	60.26
Mar 26, 2013	60.51	61.00	60.26	60.94	112,000	60.94
Mar 25, 2013	60.01	60.88	59.79	59.98	100,800	59.98
Mar 22, 2013	59.40	60.10	59.33	59.76	124,700	59.76
Mar 21, 2013	60.28	60.59	59.23	59.49	163,500	59.49
Mar 20, 2013	60.57	60.90	60.23	60.72	157,600	60.72
Mar 19, 2013	60.98	61.55	60.08	60.10	182,800	60.10
Mar 18, 2013	60.75	61.61	60.62	60.98	153,500	60.98
Mar 15, 2013	61.13	61.81	60.82	61.37	412,800	61.37
Mar 14, 2013	63.99	64.24	61.36	61.45	412,700	61.45
Mar 13, 2013	64.21	64.45	63.84	64.23	82,900	64.23
Mar 12, 2013	64.41	64.43	63.57	64.17	84,300	64.17
Mar 11, 2013	64.18	64.74	63.99	64.47	145,900	64.47
Mar 8, 2013	65.17	65.17	63.78	64.44	206,600	64.44
Mar 7, 2013	64.56	64.93	64.09	64.47	50,000	64.47
Mar 6, 2013	64.92	65.50	64.31	64.39	72,600	64.39
Mar 5, 2013	63.83	65.20	63.83	64.72	154,000	64.72
Mar 4, 2013	64.14	65.27	63.60	63.86	226,900	63.86
Mar 1, 2013	64.28	65.31	64.24	64.65	142,000	64.65
Feb 28, 2013	64.76	65.68	64.76	64.82	112,800	64.82
Feb 27, 2013	63.88	65.83	63.88	65.01	100,000	65.01
Feb 26, 2013	64.28	64.77	63.64	64.18	179,200	64.18
Feb 25, 2013	66.29	66.29	64.33	64.50	108,000	64.50
Feb 22, 2013	65.24	66.97	64.11	65.93	173,900	65.93
Feb 21, 2013	64.75	65.04	64.04	64.66	94,800	64.66
Feb 20, 2013	66.23	66.38	64.71	64.74	138,700	64.74
Feb 19, 2013	65.57	66.48	65.22	66.08	78,500	66.08
Feb 15, 2013	66.07	66.07	64.76	65.31	111,600	65.31
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HITT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Hittite Microwave Corporation (HITT)