$7.53 +0.06 (%) Himax Technologies Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Jul. 28, 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
7/28/20157.487.617.447.531,318,972
7/27/20157.627.667.407.471,608,373
7/24/20157.847.967.707.701,251,597
7/23/20157.808.047.807.881,127,442
7/22/20158.008.047.737.902,136,145
7/21/20158.018.198.018.111,469,926
7/20/20158.328.358.038.031,506,535
7/17/20158.418.508.338.351,311,981
7/16/20158.218.408.218.401,450,808
7/15/20158.418.498.228.231,860,226
7/14/20158.338.478.288.411,537,702
7/13/20158.538.568.228.422,630,802
7/10/20158.638.708.428.532,392,044
7/9/20158.528.768.438.583,790,758
7/8/20158.388.708.268.474,912,650
7/7/20158.228.608.148.526,737,546
7/6/20157.847.937.657.772,861,838
7/2/20157.938.177.858.122,877,753
7/1/20158.108.237.867.891,884,228
6/30/20157.958.137.948.031,720,252
6/29/20158.008.057.807.902,506,045
6/26/20158.258.308.018.061,392,311
6/25/20158.158.578.148.262,992,694
6/24/20158.358.377.988.143,087,438
6/23/20158.428.638.208.583,954,689
6/22/20158.588.668.428.482,114,775
6/19/20158.648.758.558.582,318,179
6/18/20158.758.808.488.744,231,868
6/17/20158.898.998.688.774,809,445
6/16/20158.148.718.148.608,514,723
6/15/20157.678.217.578.124,657,542
6/12/20157.608.257.588.178,368,619
6/11/20157.807.807.577.622,441,447
6/10/20157.317.747.257.728,139,960
6/9/20157.117.146.856.983,485,691
6/8/20157.147.287.127.133,056,529
6/5/20157.027.136.927.093,081,006
6/4/20156.957.146.807.014,485,038
6/3/20156.516.996.516.965,329,826
6/2/20156.266.576.266.512,134,206
6/1/20156.346.376.176.262,174,886
5/29/20156.306.306.106.264,263,907
5/28/20156.546.606.476.531,649,242
5/27/20156.476.646.406.591,254,887
5/26/20156.596.596.426.502,662,426
5/22/20156.356.706.356.674,475,580
5/21/20156.446.476.226.322,496,116
5/20/20156.306.526.296.424,512,052
5/19/20156.286.336.126.151,619,886
5/18/20156.106.386.056.273,038,391
5/15/20156.466.476.106.143,474,124
5/14/20155.856.525.856.465,697,872
5/13/20156.176.236.136.151,345,701
5/12/20156.166.306.016.152,672,743
5/11/20156.176.346.096.232,747,163
5/8/20156.006.106.006.051,359,487
5/7/20156.056.145.926.001,924,616
5/6/20156.166.166.016.061,205,278
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!