Hittite Microwave Stock Price History, HITT Historical Prices

Add to My Stocks
$78 $0.05 (0.06%) HITT stock closing price Jul 22, 2014 (Closing)

We provide 10 years stock price history for free. You can download Hittite Microwave stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Hittite Microwave P/E ratio, and PS ratio. The Hittite Microwave stock price history chart shows that the stock price was at a high of 78.19 on 20 Jun, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-07-2278.0078.2077.9578.00599642N/AN/A
2014-07-2177.9578.0077.9577.952356201N/AN/A
2014-07-1877.8277.9477.8277.91671070N/AN/A
2014-07-1777.8977.9477.7877.87735827N/AN/A
2014-07-1677.9077.9677.8877.961073263N/AN/A
2014-07-1577.9077.9477.8277.901492040N/AN/A
2014-07-1477.9778.0077.8777.88977075N/AN/A
2014-07-1177.9177.9377.9077.90654215N/AN/A
2014-07-1077.9177.9577.8877.90721742N/AN/A
2014-07-0977.9377.9877.8877.97351224N/AN/A
2014-07-0877.9478.0477.8877.891099024N/AN/A
2014-07-0778.0178.1377.8877.94913560N/AN/A
2014-07-040.000.000.0078.040N/AN/A
2014-07-0378.0878.1677.9778.04295275N/AN/A
2014-07-0278.0478.1677.9777.98530647N/AN/A
2014-07-0178.0678.4177.9778.10717750N/AN/A
2014-06-3077.9678.1477.9277.95309464N/AN/A
2014-06-2777.9778.2077.9377.96600319N/AN/A
2014-06-2677.9378.0777.9078.00467802N/AN/A
2014-06-2578.0278.0577.9077.901307713N/AN/A
2014-06-2478.0078.3178.0078.04466650N/AN/A
2014-06-2377.9478.1177.9478.03325850N/AN/A
2014-06-2077.9078.3577.8578.191660076N/AN/A
2014-06-1977.9577.9677.8577.891042251N/AN/A
2014-06-1878.1078.4777.9077.95712135N/AN/A
2014-06-1777.9778.0777.8977.95884312N/AN/A
2014-06-1678.0878.0977.9577.95498518N/AN/A
2014-06-1378.1578.4677.9178.02832775N/AN/A
2014-06-1278.2478.2477.8977.951270831N/AN/A
2014-06-1177.8678.0177.8678.001742844N/AN/A
2014-06-1077.8578.1877.8277.863380657N/AN/A
2014-06-0977.8278.3977.7177.906075501N/AN/A
2014-06-0660.7161.1160.0260.56146852N/AN/A
2014-06-0558.9460.5758.5960.39136216N/AN/A
2014-06-0458.2259.1057.7958.97120067N/AN/A
2014-06-0357.8758.6257.6858.52132184N/AN/A
2014-06-0258.9058.9057.5457.92101474N/AN/A
2014-05-3059.1859.1857.7558.80169825N/AN/A
2014-05-2959.9160.1458.8158.97124524N/AN/A
2014-05-2859.6560.5059.1059.86117914N/AN/A
2014-05-2760.1860.1859.4159.80109549N/AN/A
2014-05-260.000.000.0059.660N/AN/A
2014-05-2359.0359.9658.6759.66224770N/AN/A
2014-05-2257.8158.9357.4758.90199263N/AN/A
2014-05-2157.4858.0157.2957.81181090N/AN/A
2014-05-2057.7557.7556.6257.29201359N/AN/A
2014-05-1956.8158.0056.6857.72103224N/AN/A
2014-05-1656.4857.1856.1057.11145310N/AN/A
2014-05-1556.0657.0255.1756.60217769N/AN/A
2014-05-1457.2557.2556.2656.31179147N/AN/A
2014-05-1357.5858.3157.2057.30205061N/AN/A
2014-05-1257.1957.9056.6157.63293644N/AN/A
2014-05-0956.3556.8556.0956.45361522N/AN/A
2014-05-0857.8958.2556.2956.85305206N/AN/A
2014-05-0757.6958.2257.0357.80363889N/AN/A
2014-05-0658.1358.5557.2457.78172924N/AN/A
2014-05-0557.8958.8857.6458.16166644N/AN/A
2014-05-0258.5658.9757.9558.32221748N/AN/A
2014-05-0159.1259.8557.8758.31302092N/AN/A
2014-04-3060.3260.6059.0359.36175466N/AN/A
2014-04-2961.1661.8260.2560.38138934N/AN/A
2014-04-2861.9362.7560.2261.46208373N/AN/A
2014-04-2565.2867.7460.9461.51279437N/AN/A
2014-04-2461.3461.9860.5261.61159237N/AN/A
2014-04-2361.6862.5461.0561.2090664N/AN/A
2014-04-2260.6262.1560.4061.97151216N/AN/A
2014-04-2160.6161.1859.6660.6484739N/AN/A
2014-04-180.000.000.0060.650N/AN/A
2014-04-1759.3161.0959.2760.65142649N/AN/A
2014-04-1659.6860.2658.5459.68146637N/AN/A
2014-04-1560.3260.5458.4559.42298341N/AN/A
2014-04-1460.9761.5059.4960.27176370N/AN/A
2014-04-1161.4962.3160.0260.32138583N/AN/A
2014-04-1063.6863.9261.9862.12210534N/AN/A
2014-04-0962.9863.8462.4663.78152064N/AN/A
2014-04-0862.8163.6262.1162.75149346N/AN/A
2014-04-0762.3363.3361.7662.61130815N/AN/A
2014-04-0464.9365.1562.0562.56207048N/AN/A
2014-04-0363.9665.2663.9664.40100567N/AN/A
2014-04-0263.8064.7363.8064.69101320N/AN/A
2014-04-0163.1664.3262.8864.25147783N/AN/A
2014-03-3162.3063.3361.7163.04230295N/AN/A
2014-03-2862.1663.3161.5762.22175557N/AN/A
2014-03-2763.1563.7361.7462.22137347N/AN/A
2014-03-2664.2864.5363.1263.17156053N/AN/A
2014-03-2563.6664.3262.4763.73282743N/AN/A
2014-03-2464.2964.8063.1963.92161680N/AN/A
2014-03-2165.1965.7364.0164.11445999N/AN/A
2014-03-2063.9765.6063.9764.94233894N/AN/A
Get more Data

Hittite Microwave Stock Chart

View HITT PE ratio, PS ratio stocks charts and compare with peers.
HITT Chart
Note: Compare Hittite Microwave stock price history with the index and industry peers.

Hittite Microwave Historical Prices: Past 5 years

Max Stock Price 78.19 Jun 20,2014
Min Stock Price 46.35 Jul 24,2012
Avg Stock Price 59.92

Hittite Microwave Historical PE ratio: Past 5 years

Max PE Ratio 35.54 Jun 20,2014
Min PE Ratio 17.69 Jul 24,2012
Avg PE Ratio 25.91

Hittite Microwave Historical PS ratio: Past 5 years

Max PS Ratio 8.86 Jun 20,2014
Min PS Ratio 5.4 Jul 24,2012
Avg PS Ratio 6.86

HITT Industry Peers

Company Price Change (%)
Amkor (AMKR)8.680.09 (1.05%)
Soitec (SLOIF)60.080 (0%)
Cabot Microelectronics (CCMP)69.660.71 (1.03%)
Omnivision Technologies (OVTI)29.380 (0%)
United Microelectronics (UMC)2.40.06 (2.56%)
Broadcom (AVGO)255.195.57 (2.23%)

Hittite Microwave historical quotes helps an investor analyze a company's history and do Hittite Microwave stock analysis . The price movement is easily depicted in the Hittite Microwave stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. HITT closed at 78 and traded with a volume of 599642 on the last trading day. .