$7.42 -0.04 (%) Himax Technologies Shs Sponsored American Deposit Receipt Repr 2 Shs - NASDAQ

Dec. 9, 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
12/9/20167.497.557.407.42989,601
12/8/20167.647.707.417.461,777,461
12/7/20167.497.737.407.621,755,369
12/6/20167.387.597.317.471,879,125
12/5/20167.217.427.157.352,977,749
12/2/20167.137.176.717.155,096,280
12/1/20167.377.437.037.173,214,637
11/30/20167.427.507.307.371,158,521
11/29/20167.397.437.197.343,860,564
11/28/20167.407.447.247.402,223,978
11/25/20167.637.667.387.501,175,007
11/23/20167.607.657.357.631,854,183
11/22/20167.767.787.507.592,906,523
11/21/20167.787.947.607.722,142,746
11/18/20167.797.867.637.75962,204
11/17/20167.897.987.807.821,443,297
11/16/20167.687.947.657.911,658,691
11/15/20167.447.867.427.652,887,641
11/14/20167.457.577.257.453,450,591
11/11/20167.307.467.117.425,106,083
11/10/20167.508.117.107.326,985,724
11/9/20167.287.667.267.465,062,992
11/8/20167.787.837.507.632,683,722
11/7/20167.788.067.747.822,584,437
11/4/20167.627.767.577.701,134,595
11/3/20167.577.887.577.671,803,578
11/2/20167.877.907.597.711,906,803
11/1/20167.857.887.717.861,619,591
10/31/20168.058.087.827.851,462,740
10/28/20168.068.157.938.021,605,535
10/27/20168.018.167.978.011,912,623
10/26/20168.018.257.848.062,284,956
10/25/20168.228.247.988.043,232,896
10/24/20168.338.428.168.222,841,706
10/21/20168.358.408.258.321,955,309
10/20/20168.458.578.358.386,003,057
10/19/20169.009.178.388.426,203,129
10/18/20168.709.138.709.003,604,467
10/17/20168.608.928.608.722,004,769
10/14/20168.558.928.558.743,553,125
10/13/20168.458.728.458.584,230,352
10/12/20168.448.578.408.562,866,422
10/11/20168.518.708.338.465,109,124
10/10/20168.658.878.628.752,816,033
10/7/20168.538.718.508.643,670,428
10/6/20168.648.698.558.582,448,376
10/5/20168.708.708.558.643,762,318
10/4/20168.678.728.508.603,766,906
10/3/20168.598.738.558.673,735,237
9/30/20168.508.668.478.593,692,833
9/29/20168.858.858.358.436,259,726
9/28/20168.908.908.208.309,593,713
9/27/20168.769.028.768.915,802,723
9/26/20169.9910.208.338.6322,072,750
9/23/201610.7510.9510.5810.732,268,981
9/22/201610.8410.8510.5610.731,215,285
9/21/201610.5410.7510.4210.721,744,527
9/20/201610.7010.7510.5010.531,250,707
9/19/201610.5010.9510.4910.623,272,338
9/16/201610.6110.7710.3110.401,563,192
9/15/201610.5910.7110.4910.621,687,661
9/14/201610.3510.7510.3510.573,016,235
9/13/201610.5610.7010.3510.393,394,811
9/12/20169.7110.709.7110.703,494,974
9/9/201610.3510.389.9510.062,643,859
9/8/201610.2610.4310.2010.381,847,163
9/7/201610.1010.3610.0210.342,814,993
9/6/201610.5410.6510.0510.064,199,296
9/2/201610.4410.5510.2810.512,635,356
9/1/201610.5810.6510.0110.236,225,877
8/31/20169.9010.709.7010.626,694,504
8/30/20169.849.959.709.78951,032
8/29/20169.979.989.849.841,285,135
8/26/20169.909.959.669.923,465,553
8/25/20169.619.619.289.331,630,422
8/24/20169.679.739.619.641,011,469
8/23/20169.649.759.629.67747,353
8/22/20169.669.709.609.641,126,573
8/19/20169.689.789.619.74681,672
8/18/20169.869.889.599.711,648,615
8/17/20169.829.889.589.822,160,040
8/16/20169.8510.019.769.912,332,924
8/15/20169.8010.009.669.923,458,855
8/12/20168.909.598.899.585,633,287
8/11/20168.888.958.378.877,059,054
8/10/20168.118.158.008.131,937,941
8/9/20168.118.278.098.132,584,885
8/8/20168.158.248.088.111,891,887
8/5/20168.458.488.098.132,719,705
8/4/20168.798.808.368.393,068,213
8/3/20168.849.008.698.771,060,257
8/2/20168.948.988.868.881,349,566
8/1/20168.949.048.878.991,309,597
7/29/20168.909.028.828.951,271,597
7/28/20168.989.038.868.961,759,347
7/27/20169.059.068.928.971,639,842
7/26/20169.059.108.909.032,194,136
7/25/20169.119.148.989.032,216,294
7/22/20169.019.138.909.092,720,362
7/21/20169.379.459.089.091,937,903
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center