Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 6:48AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Hittite Microwave Corporation (HITT)

On Nov 25: 38.29   0.41 (1.06%)

MORE ON HITT

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 38.74 38.74 38.28 38.29 74,700 38.29 24-Nov-09 38.95 38.95 38.41 38.70 101,300 38.70 23-Nov-09 38.30 38.90 38.13 38.76 73,000 38.76 20-Nov-09 37.79 38.18 37.69 38.13 104,900 38.13 19-Nov-09 38.89 38.89 37.70 38.07 120,900 38.07 18-Nov-09 39.34 39.34 38.81 39.04 96,400 39.04 17-Nov-09 39.23 39.42 39.01 39.30 49,000 39.30 16-Nov-09 38.68 39.60 38.57 39.35 138,900 39.35 13-Nov-09 38.07 38.31 37.41 38.31 85,600 38.31 12-Nov-09 38.12 38.80 37.69 37.78 107,600 37.78 11-Nov-09 38.22 38.65 37.90 38.30 83,500 38.30 10-Nov-09 38.19 38.69 37.77 37.92 90,400 37.92 9-Nov-09 38.04 38.60 37.74 38.48 205,000 38.48 6-Nov-09 37.79 38.14 37.54 37.65 125,700 37.65 5-Nov-09 37.47 38.50 37.47 37.78 234,100 37.78 4-Nov-09 37.47 38.00 37.14 37.30 172,400 37.30 3-Nov-09 36.53 37.19 36.01 37.19 251,900 37.19 2-Nov-09 37.09 37.20 36.14 36.87 256,200 36.87 30-Oct-09 37.68 37.68 36.56 36.80 194,400 36.80 29-Oct-09 37.58 38.16 37.16 37.72 199,200 37.72 28-Oct-09 38.73 39.00 37.00 37.17 250,400 37.17 27-Oct-09 39.55 39.79 38.49 38.66 169,600 38.66 26-Oct-09 39.68 40.00 39.10 39.56 288,900 39.56 23-Oct-09 40.33 40.75 39.32 39.32 606,800 39.32 22-Oct-09 37.60 37.79 36.49 37.40 387,000 37.40 21-Oct-09 38.14 38.62 37.44 37.61 341,900 37.61 20-Oct-09 37.97 38.30 37.76 38.25 336,100 38.25 19-Oct-09 37.33 38.04 36.60 38.04 782,100 38.04 16-Oct-09 36.24 37.50 35.77 37.09 437,700 37.09 15-Oct-09 37.28 37.60 36.31 36.34 174,900 36.34 14-Oct-09 37.82 37.85 37.31 37.40 109,700 37.40 13-Oct-09 37.91 38.25 37.35 37.53 90,900 37.53 12-Oct-09 37.14 38.03 36.95 37.83 204,000 37.83 9-Oct-09 35.91 37.13 35.91 37.05 194,100 37.05 8-Oct-09 36.06 36.23 35.69 35.94 229,200 35.94 7-Oct-09 35.79 36.06 35.56 35.97 117,500 35.97 6-Oct-09 35.52 36.22 35.14 36.00 122,100 36.00 5-Oct-09 35.36 35.56 35.05 35.41 256,600 35.41 2-Oct-09 35.54 36.00 35.11 35.12 156,400 35.12 1-Oct-09 36.68 36.74 35.71 35.71 216,500 35.71 30-Sep-09 36.78 37.16 36.42 36.78 133,300 36.78 29-Sep-09 37.63 37.74 36.59 36.83 217,600 36.83 28-Sep-09 37.92 38.23 37.52 37.71 185,100 37.71 25-Sep-09 38.29 38.66 37.52 37.64 151,000 37.64 24-Sep-09 39.09 39.24 38.20 38.41 233,000 38.41 23-Sep-09 38.73 39.41 38.65 38.99 204,000 38.99 22-Sep-09 38.39 39.09 38.39 38.88 215,300 38.88 21-Sep-09 37.40 38.44 37.39 38.27 207,300 38.27 18-Sep-09 37.44 37.90 37.33 37.66 447,700 37.66 17-Sep-09 37.28 37.50 37.19 37.36 178,100 37.36 16-Sep-09 37.84 37.84 36.94 37.32 327,200 37.32 15-Sep-09 37.39 37.88 37.39 37.85 143,200 37.85 14-Sep-09 37.39 37.67 37.25 37.56 145,200 37.56 11-Sep-09 37.56 37.71 37.42 37.54 170,500 37.54 10-Sep-09 37.38 38.01 37.38 37.73 192,800 37.73 9-Sep-09 37.10 37.95 36.75 37.50 223,400 37.50 8-Sep-09 36.01 37.05 36.00 37.05 193,000 37.05 4-Sep-09 35.63 35.92 35.07 35.90 186,600 35.90 3-Sep-09 35.55 36.03 35.23 35.60 245,300 35.60 2-Sep-09 34.53 34.80 34.34 34.55 185,500 34.55 1-Sep-09 34.14 35.09 34.05 34.51 242,000 34.51 31-Aug-09 34.23 34.53 34.00 34.42 108,700 34.42 28-Aug-09 34.45 34.99 34.23 34.54 65,700 34.54 27-Aug-09 34.44 34.44 33.69 34.30 106,300 34.30 26-Aug-09 34.19 34.44 34.01 34.33 168,400 34.33 25-Aug-09 34.68 34.94 34.05 34.30 172,900 34.30 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions