$8.08 0.00 (%) Himax Technologies Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Feb. 8, 2016 | 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
2/8/20168.008.097.788.081,993,372
2/5/20168.098.347.968.083,003,154
2/4/20168.008.207.598.103,125,157
2/3/20167.657.707.467.621,664,301
2/2/20167.727.727.407.581,944,451
2/1/20167.767.897.677.761,599,163
1/29/20167.417.867.417.762,112,525
1/28/20167.377.457.307.391,902,247
1/27/20167.327.507.267.291,194,558
1/26/20167.157.387.097.321,096,115
1/25/20167.307.427.227.241,497,695
1/22/20167.127.287.037.211,390,426
1/21/20166.896.956.676.951,419,473
1/20/20166.916.966.266.883,870,797
1/19/20166.957.136.886.972,321,642
1/15/20166.867.046.726.792,424,328
1/14/20166.957.246.847.122,343,880
1/13/20167.107.216.906.952,056,424
1/12/20167.167.246.977.101,986,696
1/11/20167.367.506.917.093,547,172
1/8/20167.437.827.257.292,067,425
1/7/20167.507.647.227.414,381,642
1/6/20168.048.127.747.753,941,362
1/5/20168.688.688.088.153,630,587
1/4/20168.108.658.058.593,533,190
12/31/20158.308.368.148.201,969,904
12/30/20158.548.548.318.331,816,907
12/29/20158.608.888.518.562,016,080
12/28/20158.338.558.308.551,687,457
12/24/20158.308.448.228.391,050,771
12/23/20158.498.608.228.293,242,728
12/22/20158.888.908.398.443,778,505
12/21/20158.508.998.488.884,288,058
12/18/20158.108.548.108.514,153,144
12/17/20157.988.257.988.194,196,282
12/16/20157.868.157.797.932,190,383
12/15/20157.837.897.567.791,569,297
12/14/20157.897.987.567.751,937,973
12/11/20158.008.097.947.971,733,990
12/10/20157.858.107.678.052,895,761
12/9/20157.507.947.487.892,571,190
12/8/20157.447.587.317.501,001,250
12/7/20157.737.757.457.471,684,103
12/4/20157.557.847.527.761,959,677
12/3/20157.728.037.547.604,465,613
12/2/20157.647.667.327.432,664,639
12/1/20157.657.697.597.611,466,370
11/30/20157.607.747.557.631,361,162
11/27/20157.647.807.517.63959,167
11/25/20157.737.747.607.66971,988
11/24/20157.647.777.467.741,837,205
11/23/20157.517.857.517.673,423,320
11/20/20157.357.497.327.34927,270
11/19/20157.507.527.127.362,119,381
11/18/20156.947.586.917.535,783,659
11/17/20156.707.066.706.972,928,563
11/16/20156.336.766.316.742,701,476
11/13/20156.326.556.276.392,854,919
11/12/20156.206.455.926.154,572,198
11/11/20156.066.216.016.112,355,085
11/10/20156.156.215.996.051,372,185
11/9/20156.206.296.086.171,121,409
11/6/20156.206.316.026.251,412,459
11/5/20156.426.486.146.182,400,361
11/4/20156.356.456.256.432,074,084
11/3/20156.096.366.096.291,785,188
11/2/20155.956.155.926.071,801,930
10/30/20155.875.955.775.921,426,573
10/29/20156.036.035.905.901,242,378
10/28/20156.016.105.975.981,871,975
10/27/20156.086.226.006.011,812,364
10/26/20156.236.346.066.071,697,552
10/23/20156.186.326.156.271,703,563
10/22/20156.426.426.056.124,342,103
10/21/20156.606.726.286.283,379,068
10/20/20156.927.036.796.811,201,767
10/19/20156.956.966.706.891,332,347
10/16/20156.977.116.846.96802,260
10/15/20157.087.376.956.982,148,786
10/14/20156.737.106.727.051,884,542
10/13/20156.786.886.636.781,430,162
10/12/20157.207.216.756.862,522,965
10/9/20157.447.487.077.192,990,287
10/8/20157.717.797.427.442,715,135
10/7/20157.747.807.517.672,055,646
10/6/20157.777.837.637.691,419,352
10/5/20157.867.937.657.772,087,635
10/2/20157.567.927.557.852,405,110
10/1/20157.978.047.607.652,028,275
9/30/20157.728.007.717.971,516,655
9/29/20157.607.767.517.641,498,037
9/28/20157.887.917.577.601,382,791
9/25/20158.138.257.907.921,986,382
9/24/20157.878.137.778.102,355,238
9/23/20157.808.087.807.933,091,816
9/22/20157.617.787.517.661,094,890
9/21/20157.837.907.677.741,028,577
9/18/20157.807.997.727.781,588,354
9/17/20157.758.027.657.903,251,571
9/16/20157.317.787.287.772,278,025
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center