$10.39 -0.07 (%) Himax Technologies Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

HIMX historical data

Date Open High Low Close Volume
4/29/201610.4710.5210.2010.391,555,066
4/28/201610.4610.8010.4110.462,375,026
4/27/201610.3410.6010.2610.551,216,262
4/26/201610.3810.8810.3510.432,239,890
4/25/201610.4510.5610.1610.201,484,767
4/22/201610.2310.5710.2010.402,052,951
4/21/201610.2410.4110.1210.271,590,720
4/20/201610.0710.449.8910.073,541,030
4/19/201610.6210.6610.0810.092,466,756
4/18/201610.3110.5210.0410.422,517,180
4/15/201610.4810.6210.3210.372,513,021
4/14/201610.7010.7410.3610.491,387,526
4/13/201610.6910.8710.6510.752,195,175
4/12/201610.7410.7910.3010.553,495,840
4/11/201611.3711.5010.7210.753,767,334
4/8/201611.2611.3611.1311.292,000,640
4/7/201610.9111.3210.8911.153,168,915
4/6/201610.6511.0010.3610.953,111,691
4/5/201610.8811.0710.6210.661,887,214
4/4/201611.2211.2410.7310.992,208,035
4/1/201611.1811.4111.1211.212,018,918
3/31/201611.4711.6011.0611.244,221,814
3/30/201612.0012.0011.4611.665,631,175
3/29/201610.3112.0010.2912.0013,102,428
3/28/201610.2710.4810.2110.282,624,592
3/24/201610.0310.229.9010.211,637,990
3/23/201610.2010.3410.0410.081,588,038
3/22/201610.0010.4010.0010.142,483,382
3/21/201610.4510.469.9610.125,565,695
3/18/201610.8910.9510.4010.494,144,367
3/17/201610.8010.9610.5010.911,716,539
3/16/201610.4110.8810.3010.791,740,756
3/15/201610.9010.9510.3810.503,483,075
3/14/201610.7210.9910.6310.974,407,237
3/11/201610.0710.569.9510.564,717,996
3/10/201610.1110.289.9210.051,961,803
3/9/20169.7910.309.7310.102,706,085
3/8/20169.889.979.619.731,287,027
3/7/20169.869.969.729.891,341,787
3/4/20169.9210.259.749.862,348,604
3/3/20169.649.919.539.852,785,108
3/2/201610.4410.509.579.615,195,432
3/1/201610.0110.6110.0010.556,546,013
2/29/20169.7510.069.679.894,232,087
2/26/20169.129.749.059.704,148,183
2/25/20169.259.258.899.111,766,890
2/24/20168.759.248.539.202,741,832
2/23/20168.909.038.738.802,413,010
2/22/20168.498.798.458.742,182,212
2/19/20168.258.548.208.431,549,690
2/18/20168.438.458.078.281,238,861
2/17/20168.408.548.328.411,375,177
2/16/20167.918.417.918.222,435,391
2/12/20167.607.947.517.901,183,145
2/11/20167.487.627.417.601,194,103
2/10/20167.467.787.407.56827,108
2/9/20167.898.017.317.493,375,694
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center