HIMAX TECHNOLOGIES SPONSORED ADR Historical Stock Price

Below is the stock price history for Himax Technologies Sponsored Adr HIMX. Data is recorded each day for the historical open, high, low, close and volume. The Himax Technologies Sponsored Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Himax Technologies Sponsored Adr Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-19 7.95 7.95 7.43 7.76 196,042
2018-06-18 8.06 8.155 7.82 8.145 137,425
2018-06-15 8.64 8.75 7.90 8.11 238,264
2018-06-14 8.65 8.76 8.57 8.73 78,629
2018-06-13 8.54 8.78 8.50 8.66 202,899
2018-06-12 8.41 8.49 8.33 8.385 54,920
2018-06-11 8.39 8.49 8.32 8.405 77,681
2018-06-08 8.33 8.475 8.14 8.47 101,548
2018-06-07 8.40 8.58 8.165 8.485 305,723
2018-06-06 8.35 8.37 8.07 8.12 100,514
2018-06-05 8.16 8.26 8.14 8.23 104,136
2018-06-04 8.20 8.22 7.965 8.205 147,622
2018-06-01 7.53 8.095 7.53 8.00 241,094
2018-05-31 7.56 7.64 7.335 7.41 83,411
2018-05-30 7.34 7.525 7.34 7.46 54,972
2018-05-29 7.30 7.45 7.15 7.38 59,252
2018-05-25 7.28 7.41 7.23 7.29 51,486
2018-05-24 7.27 7.27 7.11 7.265 51,488
2018-05-23 7.70 7.74 7.215 7.30 105,610
2018-05-22 7.63 7.79 7.63 7.75 100,984
2018-05-21 7.44 7.74 7.44 7.59 170,599
2018-05-18 7.22 7.295 7.16 7.29 42,437
2018-05-17 7.35 7.40 7.23 7.23 77,970
2018-05-16 7.24 7.355 7.23 7.355 75,045
2018-05-15 6.97 7.21 6.97 7.195 70,864
2018-05-14 6.81 7.045 6.785 7.015 90,679
2018-05-11 6.94 6.98 6.765 6.81 88,371
2018-05-10 7.45 7.45 6.935 6.945 113,403
2018-05-09 7.03 7.10 6.97 6.985 142,318
2018-05-08 7.28 7.29 7.18 7.20 86,481

» More Himax Technologies Sponsored Adr Stock Price History

To see other companies like Himax Technologies Sponsored Adr (HIMX), view our stock market today for news, and other data.