$6.12 -0.03 (%) Himax Technologies Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

May. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIMX historical data

Date Open High Low Close Volume
5/5/20156.126.176.006.121,482,021
5/4/20156.216.286.136.151,214,461
5/1/20156.106.296.106.221,629,785
4/30/20156.086.176.056.121,247,435
4/29/20156.136.226.086.111,661,126
4/28/20156.156.236.106.181,169,898
4/27/20156.286.376.136.161,750,681
4/24/20156.256.336.186.221,648,701
4/23/20156.306.376.216.261,614,983
4/22/20156.146.316.136.312,232,095
4/21/20156.206.276.076.132,095,360
4/20/20156.206.296.136.211,754,910
4/17/20156.286.306.126.182,156,557
4/16/20156.326.366.236.311,679,373
4/15/20156.336.426.316.332,305,996
4/14/20156.356.446.286.351,177,622
4/13/20156.336.436.306.341,123,412
4/10/20156.306.436.226.341,582,941
4/9/20156.366.476.276.401,248,872
4/8/20156.226.456.196.301,875,099
4/7/20156.306.456.206.212,329,265
4/6/20156.186.296.116.281,563,420
4/2/20156.326.406.116.143,275,697
4/1/20156.306.396.256.351,357,633
3/31/20156.386.416.276.332,059,479
3/30/20156.546.636.406.442,420,966
3/27/20156.546.656.506.601,240,729
3/26/20156.606.656.416.571,999,529
3/25/20156.776.956.656.653,096,694
3/24/20156.847.056.836.842,237,242
3/23/20156.826.876.746.842,165,486
3/20/20156.846.906.796.851,548,782
3/19/20156.746.956.746.841,914,536
3/18/20156.716.906.656.783,280,280
3/17/20157.267.266.716.7411,336,718
3/16/20158.008.167.317.478,069,823
3/13/20157.857.997.707.982,157,151
3/12/20157.787.927.687.852,369,527
3/11/20157.507.837.497.783,535,542
3/10/20157.277.527.227.522,909,474
3/9/20157.467.587.267.322,044,896
3/6/20157.357.647.307.462,836,386
3/5/20157.557.557.217.292,522,878
3/4/20157.327.607.277.562,458,578
3/3/20157.427.577.297.335,431,086
3/2/20157.267.457.247.391,819,290
2/27/20157.217.337.137.201,862,797
2/26/20157.407.537.217.221,984,869
2/25/20157.247.447.227.382,269,609
2/24/20157.587.617.087.225,149,196
2/23/20157.657.857.467.513,132,373
2/20/20158.018.087.717.752,351,757
2/19/20157.998.137.898.081,375,646
2/18/20158.058.107.908.051,710,910
2/17/20158.058.287.998.142,485,855
2/13/20157.928.127.908.043,865,372
2/12/20157.608.207.507.766,462,217
2/11/20157.857.907.577.664,090,453
2/10/20157.587.947.547.913,193,198
2/9/20157.617.697.487.582,969,056
2/6/20157.858.117.707.944,398,057
2/5/20158.638.758.238.313,190,439
2/4/20158.508.858.468.623,109,895
2/3/20158.638.768.368.581,618,148
2/2/20158.618.688.218.552,510,920
1/30/20158.618.958.478.583,174,071
1/29/20159.139.248.508.516,630,967
1/28/20158.889.498.879.266,924,577
1/27/20158.638.938.498.794,541,261
1/26/20158.088.988.088.779,357,746
1/23/20158.048.137.817.982,453,620
1/22/20157.708.027.518.004,243,386
1/21/20157.017.827.007.745,007,895
1/20/20156.987.206.977.062,249,267
1/16/20157.107.256.837.003,687,632
1/15/20157.677.757.027.213,805,094
1/14/20157.797.917.357.604,615,429
1/13/20157.968.087.317.374,453,645
1/12/20158.218.217.857.951,916,406
1/9/20158.158.358.128.192,942,185
1/8/20158.048.328.018.133,239,900
1/7/20157.728.087.727.982,240,888
1/6/20157.898.107.577.623,694,894
1/5/20157.958.027.757.791,218,565
1/2/20158.068.257.767.992,828,786
12/31/20148.088.198.008.061,565,912
12/30/20147.998.147.968.061,280,137
12/29/20148.068.147.868.051,506,637
12/26/20148.108.228.068.08660,870
12/24/20147.988.237.988.071,448,156
12/23/20148.128.208.008.011,272,119
12/22/20148.128.288.068.111,969,079
12/19/20147.808.167.718.123,438,537
12/18/20147.817.927.707.751,848,134
12/17/20147.537.707.307.682,473,072
12/16/20147.567.697.247.533,395,370
12/15/20147.998.177.657.732,284,869
12/12/20147.978.097.757.972,401,142
12/11/20148.088.177.957.992,094,947
12/10/20148.318.388.008.034,966,602
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center