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

Sep. 4, 2015 | 11:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIMX historical data

Date Open High Low Close Volume
9/3/20156.897.256.877.222,462,578
9/2/20156.636.986.396.962,555,865
9/1/20156.766.926.586.601,494,796
8/31/20156.927.016.856.921,399,955
8/28/20156.827.076.816.881,394,886
8/27/20156.456.756.456.741,133,644
8/26/20156.416.486.216.451,127,494
8/25/20156.256.436.256.36930,025
8/24/20155.956.415.656.091,958,459
8/21/20156.476.496.266.311,928,832
8/20/20156.706.866.516.543,010,055
8/19/20156.746.826.616.711,798,881
8/18/20156.826.916.766.801,769,787
8/17/20156.716.926.716.881,262,564
8/14/20156.786.846.716.811,219,657
8/13/20156.726.946.666.781,309,548
8/12/20156.666.816.516.761,944,446
8/11/20156.516.946.506.802,388,667
8/10/20157.017.036.436.565,862,497
8/7/20156.407.456.387.085,606,841
8/6/20156.666.796.636.761,408,098
8/5/20156.896.986.636.703,090,507
8/4/20157.167.166.876.902,589,301
8/3/20157.097.236.857.192,011,618
7/31/20157.287.497.117.201,744,119
7/30/20157.367.427.207.291,965,010
7/29/20157.557.597.407.401,080,735
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
  • Showing 1-100 of 1,258 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!