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
2018-02-20 7.98 8.15 7.82 8.13 195,316
2018-02-16 8.09 8.11 7.905 7.915 128,637
2018-02-15 8.03 8.26 7.83 8.225 152,624
2018-02-14 8.01 8.31 7.95 8.145 202,076
2018-02-13 7.78 8.13 7.56 8.10 321,265
2018-02-12 8.12 8.355 7.86 8.305 243,838
2018-02-09 7.91 8.055 7.55 8.055 173,659
2018-02-08 8.12 8.12 7.61 7.785 223,410
2018-02-07 8.03 8.13 8.025 8.045 172,275
2018-02-06 7.74 8.04 7.73 7.985 212,412
2018-02-05 8.39 8.39 7.62 7.63 313,757
2018-02-02 8.44 8.765 8.44 8.635 290,424
2018-02-01 8.47 8.48 8.30 8.37 165,049
2018-01-31 8.74 8.74 8.435 8.525 128,852
2018-01-30 8.09 8.62 8.055 8.555 282,902
2018-01-29 8.44 8.485 8.205 8.295 243,110
2018-01-26 8.32 8.36 8.03 8.285 390,964
2018-01-25 8.16 8.61 8.15 8.365 451,525
2018-01-24 9.10 9.10 8.08 8.095 760,465
2018-01-23 9.44 9.44 9.19 9.215 241,204
2018-01-22 9.75 9.75 9.37 9.435 216,220
2018-01-19 9.775 9.86 9.71 9.76 159,703
2018-01-18 9.96 9.97 9.705 9.735 145,794
2018-01-17 9.99 9.99 9.77 9.885 166,851
2018-01-16 10.38 10.40 9.54 9.85 529,680
2018-01-12 10.65 10.80 10.46 10.69 163,062
2018-01-11 10.68 10.71 10.50 10.695 198,401
2018-01-10 10.18 10.795 10.17 10.76 224,358
2018-01-09 10.51 10.63 10.335 10.375 165,060
2018-01-08 10.74 10.75 10.43 10.55 196,753

» 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.