$8.77 +0.79 (%) Himax Technologies Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Jan. 26, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center