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
2017-11-24 13.00 13.09 12.76 13.05 257,534
2017-11-22 13.28 13.83 12.90 13.10 494,071
2017-11-21 11.95 13.38 11.86 13.12 614,751
2017-11-20 11.59 11.93 11.56 11.79 174,903
2017-11-17 11.94 11.99 11.50 11.505 318,732
2017-11-16 11.10 11.92 11.09 11.89 399,284
2017-11-15 10.74 10.94 10.39 10.92 142,654
2017-11-14 10.39 10.76 10.35 10.70 357,119
2017-11-13 9.86 10.23 9.77 10.205 249,370
2017-11-10 10.54 10.54 9.81 9.92 265,702
2017-11-09 11.15 11.15 10.17 10.41 356,079
2017-11-08 10.59 10.71 10.53 10.665 234,236
2017-11-07 10.48 10.67 10.44 10.59 142,580
2017-11-06 10.85 10.855 10.50 10.58 146,766
2017-11-03 10.86 10.915 10.69 10.80 179,804
2017-11-02 10.72 10.98 10.72 10.91 314,208
2017-11-01 10.32 10.80 10.32 10.80 312,205
2017-10-31 10.08 10.22 10.07 10.205 163,440
2017-10-30 10.15 10.15 9.905 10.075 192,360
2017-10-27 10.51 10.59 10.28 10.385 276,681
2017-10-26 9.88 10.28 9.88 10.235 268,390
2017-10-25 10.20 10.22 9.63 9.69 444,951
2017-10-24 9.98 10.22 9.895 10.16 339,822
2017-10-23 9.57 9.765 9.57 9.765 173,657
2017-10-20 9.50 9.505 9.39 9.445 126,616
2017-10-19 9.22 9.50 9.21 9.50 226,220
2017-10-18 9.35 9.58 9.26 9.45 207,776
2017-10-17 9.14 9.29 9.12 9.23 208,472
2017-10-16 9.55 9.68 9.02 9.145 410,562
2017-10-13 9.78 9.78 9.325 9.335 191,435

» 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.