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)

Hittite Microwave stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Hittite Microwave price to earnings ratio data. The Hittite Microwave stock price history chart shows that the stock price reached a high of $78.19 on Jun 20, 2014, and a low of $52.72 on Jun 11, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-07-22 78 78.2 77.95 78 599,642 - -
2014-07-21 77.95 78 77.95 77.95 2,356,201 - -
2014-07-18 77.82 77.94 77.82 77.91 671,070 - -
2014-07-17 77.89 77.94 77.78 77.87 735,827 - -
2014-07-16 77.9 77.96 77.88 77.96 1,073,263 - -
2014-07-15 77.9 77.94 77.82 77.9 1,492,040 - -
2014-07-14 77.97 78 77.87 77.88 977,075 - -
2014-07-11 77.91 77.93 77.9 77.9 654,215 - -
2014-07-10 77.91 77.95 77.88 77.9 721,742 - -
2014-07-09 77.93 77.98 77.88 77.97 351,224 - -
2014-07-08 77.94 78.04 77.88 77.89 1,099,024 - -
2014-07-07 78.01 78.13 77.88 77.94 913,560 - -
2014-07-04 0 0 0 78.04 0 - -
2014-07-03 78.08 78.16 77.97 78.04 295,275 - -
2014-07-02 78.04 78.16 77.97 77.98 530,647 - -
2014-07-01 78.06 78.41 77.97 78.1 717,750 - -
2014-06-30 77.96 78.14 77.92 77.95 309,464 - -
2014-06-27 77.97 78.2 77.93 77.96 600,319 - -
2014-06-26 77.93 78.07 77.9 78 467,802 - -
2014-06-25 78.02 78.05 77.9 77.9 1,307,713 - -
2014-06-24 78 78.31 78 78.04 466,650 - -
2014-06-23 77.94 78.11 77.94 78.03 325,850 - -
2014-06-20 77.9 78.35 77.85 78.19 1,660,076 - -
2014-06-19 77.95 77.96 77.85 77.89 1,042,251 - -
2014-06-18 78.1 78.47 77.9 77.95 712,135 - -
2014-06-17 77.97 78.07 77.89 77.95 884,312 - -
2014-06-16 78.08 78.09 77.95 77.95 498,518 - -
2014-06-13 78.15 78.46 77.91 78.02 832,775 - -
2014-06-12 78.24 78.24 77.89 77.95 1,270,831 - -
2014-06-11 77.86 78.01 77.86 78 1,742,844 - -
2014-06-10 77.85 78.18 77.82 77.86 3,380,657 - -
2014-06-09 77.82 78.39 77.71 77.9 6,075,501 - -
2014-06-06 60.71 61.11 60.02 60.56 146,852 - -
2014-06-05 58.94 60.57 58.59 60.39 136,216 - -
2014-06-04 58.22 59.1 57.79 58.97 120,067 - -
2014-06-03 57.87 58.62 57.68 58.52 132,184 - -
2014-06-02 58.9 58.9 57.54 57.92 101,474 - -
2014-05-30 59.18 59.18 57.75 58.8 169,825 - -
2014-05-29 59.91 60.14 58.81 58.97 124,524 - -
2014-05-28 59.65 60.5 59.1 59.86 117,914 - -
2014-05-27 60.18 60.18 59.41 59.8 109,549 - -
2014-05-26 0 0 0 59.66 0 - -
2014-05-23 59.03 59.96 58.67 59.66 224,770 - -
2014-05-22 57.81 58.93 57.47 58.9 199,263 - -
2014-05-21 57.48 58.01 57.29 57.81 181,090 - -
2014-05-20 57.75 57.75 56.62 57.29 201,359 - -
2014-05-19 56.81 58 56.68 57.72 103,224 - -
2014-05-16 56.48 57.18 56.1 57.11 145,310 - -
2014-05-15 56.06 57.02 55.17 56.6 217,769 - -
2014-05-14 57.25 57.25 56.26 56.31 179,147 - -
2014-05-13 57.58 58.31 57.2 57.3 205,061 - -
2014-05-12 57.19 57.9 56.61 57.63 293,644 - -
2014-05-09 56.35 56.85 56.09 56.45 361,522 - -
2014-05-08 57.89 58.25 56.29 56.85 305,206 - -
2014-05-07 57.69 58.22 57.03 57.8 363,889 - -
2014-05-06 58.13 58.55 57.24 57.78 172,924 - -
2014-05-05 57.89 58.88 57.64 58.16 166,644 - -
2014-05-02 58.56 58.97 57.95 58.32 221,748 - -
2014-05-01 59.12 59.85 57.87 58.31 302,092 - -
2014-04-30 60.32 60.6 59.03 59.36 175,466 - -
2014-04-29 61.16 61.82 60.25 60.38 138,934 - -
2014-04-28 61.93 62.75 60.22 61.46 208,373 - -
2014-04-25 65.28 67.74 60.94 61.51 279,437 - -
2014-04-24 61.34 61.98 60.52 61.61 159,237 - -
2014-04-23 61.68 62.54 61.05 61.2 90,664 - -
2014-04-22 60.62 62.15 60.4 61.97 151,216 - -
2014-04-21 60.61 61.18 59.66 60.64 84,739 - -
2014-04-18 0 0 0 60.65 0 - -
2014-04-17 59.31 61.09 59.27 60.65 142,649 - -
2014-04-16 59.68 60.26 58.54 59.68 146,637 - -
2014-04-15 60.32 60.54 58.45 59.42 298,341 - -
2014-04-14 60.97 61.5 59.49 60.27 176,370 - -
2014-04-11 61.49 62.31 60.02 60.32 138,583 - -
2014-04-10 63.68 63.92 61.98 62.12 210,534 - -
2014-04-09 62.98 63.84 62.46 63.78 152,064 - -
2014-04-08 62.81 63.62 62.11 62.75 149,346 - -
2014-04-07 62.33 63.33 61.76 62.61 130,815 - -
2014-04-04 64.93 65.15 62.05 62.56 207,048 - -
2014-04-03 63.96 65.26 63.96 64.4 100,567 - -
2014-04-02 63.8 64.73 63.8 64.69 101,320 - -
2014-04-01 63.16 64.32 62.88 64.25 147,783 - -
2014-03-31 62.3 63.33 61.71 63.04 230,295 - -
2014-03-28 62.16 63.31 61.57 62.22 175,557 - -
2014-03-27 63.15 63.73 61.74 62.22 137,347 - -
2014-03-26 64.28 64.53 63.12 63.17 156,053 - -
2014-03-25 63.66 64.32 62.47 63.73 282,743 - -
2014-03-24 64.29 64.8 63.19 63.92 161,680 - -
2014-03-21 65.19 65.73 64.01 64.11 445,999 - -
2014-03-20 63.97 65.6 63.97 64.94 233,894 - -
Get more Data

Hittite Microwave Stock History 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 Stock Price History: Past 5 years

Max Stock Price78.19Jun 20,2014
Min Stock Price52.72Jun 11,2013
Avg Stock Price62.48

Hittite Microwave Historical PE ratio: Past 5 years

Max PE Ratio35.54Jun 20,2014
Min PE Ratio23.23Jun 11,2013
Avg PE Ratio27.55

Hittite Microwave Historical PS ratio: Past 5 years

Max PS Ratio8.86Jun 20,2014
Min PS Ratio5.99Jun 11,2013
Avg PS Ratio7.04

HITT Industry Peers

Company Price Change (%)
Soitec (SLOIF)73.20 (0%)
Amkor (AMKR)9.040.03 (0.33%)
Silicon Motion Technology (SIMO)53.312.31 (4.53%)
Diodes (DIOD)36.550.19 (0.52%)
United Microelectronics (UMC)3.020.01 (0.33%)
Broadcom Inc (AVGO)260.953.55 (1.34%)

We provide Hittite Microwave share price history along with PE ratio and PS ratio for doing Hittite Microwave fundamental analysis. The price and volume changes on a daily basis is provided in the Hittite Microwave stock price history. The daily volume changes indicate the investor interest in the stock. HITT stock closed at $78 and traded with a volume of 599,642 on the last trading day. Looking at Hittite Microwave stock history data, the P/S ratio was at a low of 5.99 on Jun 11, 2013.