$8.12 +0.37 (%) Himax Technologies Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Dec. 19, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIMX historical data

Date Open High Low Close Volume
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
10/3/20149.8910.209.529.7010,599,398
10/2/20149.609.869.269.797,437,629
10/1/201410.0510.099.499.558,041,364
9/30/201410.0210.459.9510.1514,315,080
9/29/20149.419.909.309.8210,245,141
9/26/20149.189.319.119.274,108,054
9/25/20149.449.559.009.069,586,373
9/24/20149.199.759.189.5813,730,687
9/23/20148.479.058.459.025,888,429
9/22/20148.908.958.458.574,267,604
9/19/20149.189.578.808.9511,090,632
9/18/20148.758.928.568.915,705,422
9/17/20148.658.828.628.712,346,906
9/16/20148.458.688.268.603,034,984
9/15/20148.668.758.428.462,720,040
9/12/20148.608.898.538.663,846,204
9/11/20148.528.688.408.682,516,519
9/10/20148.708.808.208.675,236,763
9/9/20149.019.038.648.714,611,568
9/8/20149.129.278.909.025,489,882
9/5/20148.649.108.539.075,292,672
9/4/20148.808.868.618.643,280,952
9/3/20148.578.868.468.778,238,902
9/2/20148.448.578.338.524,243,609
8/29/20148.208.388.208.323,629,511
8/28/20148.088.347.998.193,139,750
8/27/20148.188.208.058.122,657,193
8/26/20148.198.428.108.204,871,368
8/25/20148.558.608.028.168,939,762
8/22/20147.798.457.688.3510,787,421
8/21/20147.767.787.657.762,466,183
8/20/20147.727.817.617.713,106,180
8/19/20147.767.857.667.752,845,823
8/18/20147.837.837.627.743,667,187
8/15/20147.757.757.547.693,479,106
8/14/20147.707.747.507.682,848,250
8/13/20147.897.897.627.713,646,849
8/12/20147.827.827.457.737,275,537
8/11/20147.477.947.317.8211,326,866
8/8/20146.937.406.927.399,808,717
8/7/20146.967.056.736.9911,768,132
8/6/20146.706.706.406.569,498,834
8/5/20146.776.886.456.719,427,622
8/4/20146.456.506.306.413,200,885
8/1/20146.446.556.066.234,706,254
7/31/20146.356.806.316.4011,050,853
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center