HITTITE MICROWAVE Historical Stock Price

Below is the stock price history for Hittite Microwave HITT. Data is recorded each day for the historical open, high, low, close and volume. The Hittite Microwave 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.

Hittite Microwave Historical Stock Price

DateOpenHighLowCloseVolume
2014-07-22 77.95 78.03 77.95 78.01 58,959
2014-07-21 77.96 78.00 77.95 77.955 39,878
2014-07-18 77.83 77.93 77.83 77.915 71,390
2014-07-17 77.89 77.94 77.78 77.87 87,225
2014-07-16 77.91 77.93 77.89 77.90 76,047
2014-07-15 77.94 77.94 77.82 77.90 93,463
2014-07-14 77.97 77.97 77.89 77.89 49,613
2014-07-11 77.905 77.93 77.90 77.905 37,306
2014-07-10 77.91 77.95 77.89 77.945 63,209
2014-07-09 77.93 77.96 77.885 77.96 46,847
2014-07-08 77.90 78.015 77.88 77.88 100,727
2014-07-07 77.98 78.02 77.88 77.89 112,746
2014-07-03 78.00 78.15 77.98 78.04 38,055
2014-07-02 78.02 78.14 77.97 78.00 60,640
2014-07-01 78.11 78.30 77.97 78.01 116,957
2014-06-30 78.04 78.04 77.92 77.95 35,651
2014-06-27 77.99 78.04 77.94 78.015 37,940
2014-06-26 77.91 78.06 77.91 77.98 58,284
2014-06-25 78.02 78.045 77.91 77.91 354,965
2014-06-24 78.03 78.19 78.00 78.04 27,698
2014-06-23 77.94 78.10 77.94 78.05 44,859
2014-06-20 77.89 78.39 77.85 78.07 123,786
2014-06-19 77.92 77.94 77.85 77.85 136,358
2014-06-18 78.47 78.47 77.90 77.91 48,011
2014-06-17 78.03 78.03 77.90 77.99 171,284
2014-06-16 78.00 78.00 77.955 77.96 27,047
2014-06-13 78.235 78.235 77.91 77.97 68,179
2014-06-12 77.92 77.98 77.90 77.97 113,258
2014-06-11 77.895 77.97 77.89 77.96 131,886
2014-06-10 77.83 78.17 77.83 77.87 302,835

» More Hittite Microwave Stock Price History

To see other companies like Hittite Microwave (HITT), view our stock market today for news, and other data.