$7.20 -0.02 (%) Himax Technologies Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Feb. 27, 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
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
12/9/20147.628.357.488.336,528,167
12/8/20148.068.147.697.834,208,360
12/5/20147.428.227.428.187,318,215
12/4/20147.537.627.307.423,656,953
12/3/20147.057.757.027.596,778,624
12/2/20146.807.106.707.034,986,776
12/1/20146.736.896.676.732,400,301
11/28/20146.906.926.766.821,470,437
11/26/20146.826.966.766.901,711,281
11/25/20146.726.946.666.792,495,345
11/24/20146.646.756.616.661,683,522
11/21/20146.726.816.616.672,902,655
11/20/20146.476.736.476.702,972,346
11/19/20146.456.656.396.472,750,369
11/18/20146.706.796.436.446,715,736
11/17/20146.977.136.866.903,081,121
11/14/20146.907.186.757.125,708,009
11/13/20147.107.646.907.108,381,886
11/12/20147.357.377.087.228,364,725
11/11/20147.557.647.167.356,000,943
11/10/20147.848.287.747.766,936,806
11/7/20147.707.877.657.811,786,760
11/6/20147.897.947.737.771,621,119
11/5/20147.907.937.707.902,599,409
11/4/20147.717.957.707.802,138,281
11/3/20147.687.907.647.772,980,479
10/31/20147.607.757.587.622,864,416
10/30/20147.737.807.537.562,570,777
10/29/20147.547.807.507.724,141,957
10/28/20147.527.837.447.524,961,938
10/27/20147.627.807.587.713,244,627
10/24/20147.747.917.567.623,858,368
10/23/20147.548.007.547.834,812,554
10/22/20146.847.886.757.5314,391,157
10/21/20148.708.957.808.0214,662,470
10/20/20148.588.958.558.714,130,959
10/17/20149.009.108.548.573,038,192
10/16/20148.408.938.348.833,783,941
10/15/20148.058.797.898.735,941,203
10/14/20148.528.778.328.553,710,508
10/13/20149.009.108.048.349,124,057
10/10/20149.289.458.859.095,445,826
10/9/20149.669.789.419.523,733,756
10/8/20149.619.789.059.765,607,752
10/7/20149.229.558.899.426,105,774
10/6/20149.679.859.149.356,515,652
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center