| HITTITE MICROWAVE Add to My Watchlist | (NSDQ: HITT) |
| Hittite | 36.38 | -0.39 (-1.06%) | 164,618 |
| Historical Data for HITT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 37.24 | 37.26 | 36.13 | 164,618 | 36.38 | -0.39 -1.06% |
| 02/08/10 | 37.20 | 37.40 | 36.74 | 53,209 | 36.77 | -0.77 -2.05% |
| 02/05/10 | 37.22 | 37.76 | 36.90 | 101,897 | 37.54 | +0.29 +0.78% |
| 02/04/10 | 37.62 | 37.62 | 36.69 | 183,424 | 37.25 | -0.62 -1.64% |
| 02/03/10 | 37.95 | 38.29 | 37.33 | 108,068 | 37.87 | -0.19 -0.50% |
| 02/02/10 | 38.19 | 38.88 | 38.05 | 64,506 | 38.06 | -0.10 -0.26% |
| 02/01/10 | 37.25 | 38.60 | 37.18 | 106,301 | 38.16 | +0.98 +2.64% |
| 01/29/10 | 37.53 | 37.74 | 37.18 | 402,051 | 37.18 | -0.13 -0.35% |
| 01/28/10 | 38.14 | 38.14 | 37.12 | 123,728 | 37.31 | -0.88 -2.30% |
| 01/27/10 | 37.30 | 38.35 | 37.03 | 111,097 | 38.19 | +0.71 +1.89% |
| 01/26/10 | 37.61 | 37.83 | 37.25 | 57,315 | 37.48 | -0.35 -0.93% |
| 01/25/10 | 38.12 | 38.49 | 37.55 | 106,192 | 37.83 | -0.11 -0.29% |
| 01/22/10 | 39.14 | 39.14 | 37.88 | 122,092 | 37.94 | -1.29 -3.29% |
| 01/21/10 | 39.76 | 40.24 | 39.12 | 83,904 | 39.23 | -0.53 -1.33% |
| 01/20/10 | 40.23 | 40.23 | 39.47 | 89,499 | 39.76 | -0.61 -1.51% |
| 01/19/10 | 40.14 | 40.69 | 39.97 | 113,239 | 40.37 | +0.42 +1.05% |
| 01/18/10 | 39.95 | 39.95 | 39.95 | 0 | 39.95 | 0.00 0.00% |
| 01/15/10 | 41.92 | 41.92 | 39.94 | 197,515 | 39.95 | -1.77 -4.24% |
| 01/14/10 | 41.88 | 42.11 | 41.60 | 84,125 | 41.72 | -0.28 -0.67% |
| 01/13/10 | 41.73 | 42.27 | 41.60 | 191,916 | 42.00 | +0.48 +1.16% |
| 01/12/10 | 41.76 | 41.89 | 41.29 | 145,812 | 41.52 | -0.54 -1.28% |
| 01/11/10 | 42.25 | 42.25 | 41.79 | 91,672 | 42.06 | -0.13 -0.31% |
| 01/08/10 | 41.69 | 42.26 | 41.62 | 79,444 | 42.19 | +0.32 +0.76% |
| 01/07/10 | 42.33 | 42.62 | 41.55 | 54,825 | 41.87 | -0.52 -1.23% |
| 01/06/10 | 41.53 | 43.15 | 41.53 | 224,871 | 42.39 | +0.79 +1.90% |
| 01/05/10 | 40.65 | 41.91 | 40.19 | 207,104 | 41.60 | +0.76 +1.86% |
| 01/04/10 | 41.28 | 41.58 | 40.66 | 96,745 | 40.84 | +0.07 +0.17% |
| 01/01/10 | 40.77 | 40.77 | 40.77 | 0 | 40.77 | 0.00 0.00% |
| 12/31/09 | 41.07 | 41.32 | 40.75 | 89,194 | 40.77 | -0.33 -0.80% |
| 12/30/09 | 40.90 | 41.33 | 40.54 | 220,290 | 41.10 | +0.04 +0.10% |
| 12/29/09 | 40.75 | 41.10 | 40.53 | 93,970 | 41.06 | +0.27 +0.66% |
| 12/28/09 | 41.08 | 41.09 | 40.57 | 59,368 | 40.79 | -0.20 -0.49% |
| 12/25/09 | 40.82 | 41.10 | 40.70 | 18,023 | 40.99 | 0.00 0.00% |
| 12/24/09 | 40.82 | 41.10 | 40.70 | 18,023 | 40.99 | +0.34 +0.84% |
| 12/23/09 | 40.73 | 40.88 | 40.42 | 64,545 | 40.65 | +0.01 +0.02% |
| 12/22/09 | 40.09 | 40.78 | 40.09 | 149,484 | 40.64 | +0.61 +1.52% |
| 12/21/09 | 39.60 | 40.03 | 39.53 | 130,835 | 40.03 | +0.51 +1.29% |
| 12/18/09 | 39.37 | 39.54 | 38.87 | 236,774 | 39.52 | +0.56 +1.44% |
| 12/17/09 | 39.10 | 39.20 | 38.78 | 76,284 | 38.96 | -0.35 -0.89% |
| 12/16/09 | 39.22 | 39.51 | 38.84 | 89,002 | 39.31 | +0.35 +0.90% |
| 12/15/09 | 39.15 | 39.32 | 38.69 | 90,451 | 38.96 | -0.16 -0.41% |
| 12/14/09 | 38.90 | 39.16 | 38.61 | 99,768 | 39.12 | +0.21 +0.54% |
| 12/11/09 | 39.42 | 39.49 | 38.50 | 40,521 | 38.91 | -0.46 -1.17% |
| 12/10/09 | 39.61 | 39.74 | 39.17 | 136,764 | 39.37 | -0.01 -0.03% |
| 12/09/09 | 39.24 | 39.45 | 38.84 | 61,933 | 39.38 | +0.05 +0.13% |
| 12/08/09 | 39.39 | 39.56 | 38.97 | 91,931 | 39.33 | -0.37 -0.93% |
| 12/07/09 | 39.71 | 39.99 | 39.43 | 57,725 | 39.70 | -0.13 -0.33% |
| 12/04/09 | 39.79 | 39.99 | 38.99 | 127,234 | 39.83 | +0.70 +1.79% |
| 12/03/09 | 39.25 | 39.65 | 39.07 | 125,344 | 39.13 | +0.11 +0.28% |
| 12/02/09 | 38.40 | 39.33 | 38.40 | 72,540 | 39.02 | +0.65 +1.69% |
| \/ Download Data To Spreadsheet | ||||||
