$8.89 -0.46 (%) Himax Technologies Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Jun. 24, 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
6/24/20168.999.098.768.892,200,874
6/23/20169.389.479.269.351,202,855
6/22/20169.329.409.159.332,353,974
6/21/20169.459.559.229.311,432,187
6/20/20169.619.779.469.461,614,547
6/17/20169.699.749.399.452,098,061
6/16/20169.549.729.409.701,556,016
6/15/20169.499.759.499.572,237,934
6/14/20169.189.699.179.603,650,012
6/13/20169.319.369.059.081,985,744
6/10/20169.639.699.209.373,729,515
6/9/20169.9510.079.659.782,772,943
6/8/201610.2410.329.829.952,718,106
6/7/201610.3610.4210.1910.291,923,225
6/6/201610.2010.3210.0710.261,864,733
6/3/201610.1210.2410.0110.121,522,314
6/2/201610.4210.629.9410.132,825,810
6/1/20169.9110.389.7910.324,172,159
5/31/20169.5510.049.539.793,655,651
5/27/20169.359.519.319.442,572,873
5/26/20169.249.449.189.382,066,339
5/25/20169.449.599.189.222,683,654
5/24/20169.139.419.089.304,732,655
5/23/20168.839.288.819.113,832,086
5/20/20168.588.958.538.894,804,391
5/19/20168.989.038.328.485,913,726
5/18/20168.779.148.769.022,585,343
5/17/20168.949.028.258.838,294,542
5/16/20169.269.338.738.734,205,262
5/13/20169.199.499.059.204,543,833
5/12/201610.5510.778.629.0115,729,405
5/11/201610.4810.7610.2010.765,158,881
5/10/201610.1810.5010.1610.453,384,745
5/9/201610.0010.609.9610.214,429,319
5/6/201610.0410.049.489.943,994,036
5/5/201610.1010.179.8910.051,579,104
5/4/201610.0910.229.9210.001,344,117
5/3/201610.4110.5010.1010.111,511,883
5/2/201610.4010.5410.1310.411,603,396
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center