Historical Stock Price
| Home |
| Free Dividend Report |
| HITT Dividend History |
| HITT Historical Stock Prices |
| Preferred Stock Newsletter |
| HITT Options Chain |
| Stock Message Boards |
HITT (HITT) has the following price history information. Looking back at HITT historical stock prices for the last five trading days, on July 16, 2014, HITT opened at $77.90, traded as high as $77.96 and as low as $77.88, and closed at $77.96. Trading volume was a total of 1.07M shares. On July 17, 2014, HITT opened at $77.89, traded as high as $77.94 and as low as $77.78, and closed at $77.87. Trading volume was a total of 735.80K shares. On July 18, 2014, HITT opened at $77.82, traded as high as $77.94 and as low as $77.82, and closed at $77.91. Trading volume was a total of 671.10K shares. On July 21, 2014, HITT opened at $77.95, traded as high as $78.00 and as low as $77.95, and closed at $77.95. Trading volume was a total of 2.36M shares. On July 22, 2014, HITT opened at $78.00, traded as high as $78.20 and as low as $77.95, and closed at $78.00. Trading volume was a total of 599.60K shares.
HITT Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into HITT shares, starting with a $10,000 purchase of HITT, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 07/22/2014 | ||
| Start price/share: | $61.97 | ||
| End price/share: | $78.00 | ||
| Starting shares: | 161.37 | ||
| Ending shares: | 161.79 | ||
| Dividends reinvested/share: | $0.15 | ||
| Total return: | 26.19% | ||
| Annualized Gain: | 105.06% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,619.00 | ||
| Years: | 0.25 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 07/22/2014 | ||
| Start price/share: | $61.97 | ||
| End price/share: | $78.00 | ||
| Dividends collected/share: | $0.15 | ||
| Total return: | 26.11% | ||
| Annualized Gain: | 104.72% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,611.00 | ||
| Years: | 0.25 | ||
 | |||||
| HITT Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/16/2014 | $77.90 | $77.96 | $77.88 | $77.96 | 1.07M |
| 07/17/2014 | $77.89 | $77.94 | $77.78 | $77.87 | 735.80K |
| 07/18/2014 | $77.82 | $77.94 | $77.82 | $77.91 | 671.10K |
| 07/21/2014 | $77.95 | $78.00 | $77.95 | $77.95 | 2.36M |
| 07/22/2014 | $78.00 | $78.20 | $77.95 | $78.00 | 599.60K |
|
| About HITT |
| Hittite Microwave designs and develops integrated circuits, modules, subsystems and instrumentation for radio frequency (RF) microwave and millimeterwave applications. Co. provides a range of radio frequency integrated circuits, monolithic microwave integrated circuits, multi-chip modules and subsystems that perform a variety of signal processing functions and that operate across the RF, microwave, millimeterwave, and visible light frequency spectrum. Co.'s products are used in a variety of applications, such as cellular base stations, microwave and millimeterwave radio systems, broadband wireless access systems and direct broadcast satellite systems. |
| HITT Historical Closing Prices | |
| Date | Close |
| 07/16/2014 | $77.96 |
| 07/17/2014 | $77.87 |
| 07/18/2014 | $77.91 |
| 07/21/2014 | $77.95 |
| 07/22/2014 | $78.00 |
| Technology Historical Prices |
| HITT is categorized under the Technology sector; below are some other companies in the same sector:
HIVE Historical Stock Prices
|
Free HITT Email Alerts:
HITT Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.