HITTITE MICROWAVE CORP $56.33

up +0.14


17/5/2013 05:17 PM  |  NASDAQ : HITT  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

HITT historical data

Date Open High Low Close Volume
5/17/2013 56.65 56.65 56.03 56.33 3893
5/16/2013 55.95 56.61 55.95 56.19 1586
5/15/2013 56.14 56.50 55.97 56.29 2892
5/14/2013 56.42 56.99 55.97 56.45 3055
5/13/2013 57.01 57.30 56.50 56.62 1603
5/10/2013 57.50 57.82 57.01 57.32 867
5/9/2013 57.08 57.71 57.03 57.24 1621
5/8/2013 56.71 57.40 56.69 57.24 1452
5/7/2013 57.40 57.40 56.74 57.05 609
5/6/2013 56.79 57.51 56.54 57.17 893
5/3/2013 55.58 56.94 55.58 56.63 2416
5/2/2013 54.79 55.22 54.42 54.87 2011
5/1/2013 56.05 56.41 54.56 54.59 2383
4/30/2013 55.37 56.11 55.37 56.11 2281
4/29/2013 55.83 56.65 55.64 55.84 1491
4/26/2013 57.08 57.08 54.83 55.76 2826
4/25/2013 57.18 58.17 56.93 57.80 947
4/24/2013 56.80 57.40 56.22 57.28 1245
4/23/2013 56.75 57.48 56.32 56.90 1238
4/22/2013 55.60 56.36 55.18 56.31 1066
4/19/2013 55.08 55.74 54.24 55.47 1081
4/18/2013 55.44 56.09 55.04 55.09 1584
4/17/2013 56.38 56.38 55.32 55.47 2229
4/16/2013 56.00 56.84 55.77 56.74 1244
4/15/2013 55.68 55.96 55.31 55.61 1979
4/12/2013 56.59 56.77 55.13 56.20 1939
4/11/2013 57.40 57.69 56.21 56.93 1240
4/10/2013 57.54 58.29 57.00 57.51 1729
4/9/2013 56.92 57.92 56.83 57.51 1282
4/8/2013 57.28 57.32 56.42 56.95 2866
4/5/2013 57.08 57.53 56.69 57.04 1857
4/4/2013 57.38 58.14 57.18 58.13 1309
4/3/2013 58.41 58.52 57.12 57.13 1423
4/2/2013 59.76 59.97 58.29 58.39 980
4/1/2013 60.48 60.59 59.19 59.54 1366
3/28/2013 60.45 60.92 59.94 60.56 1583
3/27/2013 60.37 60.37 59.51 60.26 752
3/26/2013 60.51 61.00 60.26 60.94 1120
3/25/2013 60.01 60.88 59.79 59.98 1008
3/22/2013 59.40 60.10 59.33 59.76 1247
3/21/2013 60.28 60.59 59.23 59.49 1635
3/20/2013 60.57 60.90 60.23 60.72 1576
3/19/2013 60.98 61.55 60.08 60.10 1828
3/18/2013 60.75 61.61 60.62 60.98 1535
3/15/2013 61.13 61.81 60.82 61.37 4128
3/14/2013 63.99 64.24 61.36 61.45 4127
3/13/2013 64.21 64.45 63.84 64.23 829
3/12/2013 64.41 64.43 63.57 64.17 843
3/11/2013 64.18 64.74 63.99 64.47 1459
3/8/2013 65.17 65.17 63.78 64.44 2066
3/7/2013 64.56 64.93 64.09 64.47 500
3/6/2013 64.92 65.50 64.31 64.39 726
3/5/2013 63.83 65.20 63.83 64.72 1540
3/4/2013 64.14 65.27 63.60 63.86 2269
3/1/2013 64.28 65.31 64.24 64.65 1420
2/28/2013 64.76 65.68 64.76 64.82 1128
2/27/2013 63.88 65.83 63.88 65.01 1000
2/26/2013 64.28 64.77 63.64 64.18 1792
2/25/2013 66.29 66.29 64.33 64.50 1080
2/22/2013 65.24 66.97 64.11 65.93 1739
2/21/2013 64.75 65.04 64.04 64.66 948
2/20/2013 66.23 66.38 64.71 64.74 1387
2/19/2013 65.57 66.48 65.22 66.08 785
2/15/2013 66.07 66.07 64.76 65.31 1116
2/14/2013 64.60 65.74 64.60 65.57 572
2/13/2013 64.69 65.12 64.26 64.81 883
2/12/2013 64.55 65.19 64.13 64.95 569
2/11/2013 64.08 64.51 63.79 64.38 329
2/8/2013 64.04 64.61 63.73 64.28 836
2/7/2013 64.39 64.39 63.69 63.86 748
2/6/2013 63.75 64.53 63.66 64.50 830
2/5/2013 63.13 64.02 62.64 64.01 1174
2/4/2013 62.22 63.18 62.00 62.83 1766
2/1/2013 61.56 62.77 61.56 62.67 1235
1/31/2013 61.15 62.11 60.77 61.38 1059
1/30/2013 61.05 61.98 60.87 61.16 1790
1/29/2013 62.49 62.49 60.80 61.14 3421
1/28/2013 62.11 63.02 62.02 62.52 604
1/25/2013 63.15 63.53 61.94 62.11 1209
1/24/2013 61.12 63.17 60.92 63.02 1452
1/23/2013 61.65 61.84 61.02 61.19 662
1/22/2013 60.99 61.84 60.85 61.55 905
1/18/2013 60.42 61.17 59.97 61.05 762
1/17/2013 60.14 60.75 59.87 60.47 831
1/16/2013 59.08 60.17 59.08 60.04 1067
1/15/2013 59.01 60.09 58.37 59.23 572
1/14/2013 59.69 60.08 59.32 59.55 965
1/11/2013 60.11 60.30 59.19 59.85 1121
1/10/2013 60.06 60.47 59.52 60.00 1331
1/9/2013 59.50 60.13 59.10 59.85 1707
1/8/2013 60.60 60.68 59.00 59.09 2869
1/7/2013 62.50 62.70 61.98 62.44 888
1/4/2013 63.69 63.69 62.84 63.06 1194
1/3/2013 63.90 64.08 63.08 63.26 1026
1/2/2013 63.57 64.08 62.49 63.97 2576
12/31/2012 61.31 62.14 59.93 62.06 1110
12/28/2012 60.94 62.00 60.55 61.24 821
12/27/2012 61.02 61.72 60.71 61.46 693
12/26/2012 61.32 62.08 60.95 61.13 1077
12/24/2012 60.88 61.65 60.50 61.37 546
Marketplace
Trading Center