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
2018-09-18 6.18 6.28 6.13 6.18 55,718
2018-09-17 6.10 6.23 6.08 6.09 39,470
2018-09-14 6.07 6.22 6.07 6.14 47,337
2018-09-13 6.23 6.26 6.05 6.05 78,119
2018-09-12 6.11 6.16 5.99 6.115 46,242
2018-09-11 6.27 6.27 6.11 6.175 73,005
2018-09-10 6.06 6.32 6.06 6.275 91,730
2018-09-07 6.17 6.24 6.00 6.00 61,593
2018-09-06 6.37 6.415 6.185 6.215 38,955
2018-09-05 6.47 6.47 6.29 6.385 49,114
2018-09-04 6.34 6.49 6.33 6.445 75,245
2018-08-31 6.42 6.44 6.20 6.43 71,246
2018-08-30 6.48 6.53 6.42 6.445 45,879
2018-08-29 6.46 6.52 6.41 6.515 43,227
2018-08-28 6.53 6.57 6.43 6.44 56,712
2018-08-27 6.52 6.54 6.36 6.42 67,564
2018-08-24 6.27 6.46 6.27 6.41 67,020
2018-08-23 6.32 6.38 6.25 6.275 44,428
2018-08-22 6.26 6.37 6.23 6.315 48,264
2018-08-21 6.03 6.43 6.03 6.24 125,701
2018-08-20 5.84 6.045 5.78 6.00 128,492
2018-08-17 5.82 5.87 5.70 5.80 111,440
2018-08-16 6.05 6.05 5.805 5.87 171,295
2018-08-15 6.43 6.43 5.92 5.995 228,770
2018-08-14 6.60 6.61 6.50 6.515 73,920
2018-08-13 6.59 6.77 6.57 6.595 112,739
2018-08-10 6.60 6.62 6.52 6.555 79,652
2018-08-09 6.72 6.75 6.54 6.635 100,075
2018-08-08 6.60 6.76 6.57 6.645 180,570
2018-08-07 6.54 6.81 6.51 6.60 129,456

» 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.