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
2018-12-13 3.65 3.74 3.60 3.66 71,774
2018-12-12 3.44 3.87 3.44 3.765 281,514
2018-12-11 3.23 3.54 3.16 3.435 188,556
2018-12-10 3.74 3.74 3.03 3.085 396,041
2018-12-07 3.72 3.86 3.62 3.745 210,237
2018-12-06 3.80 3.80 3.61 3.66 224,359
2018-12-04 4.16 4.16 3.90 3.90 144,530
2018-12-03 4.16 4.18 4.045 4.065 140,331
2018-11-30 4.25 4.28 4.14 4.155 111,628
2018-11-29 4.08 4.22 4.07 4.12 97,431
2018-11-28 3.96 4.015 3.89 3.995 42,535
2018-11-27 3.93 3.97 3.88 3.955 49,459
2018-11-26 4.06 4.06 3.97 3.985 71,243
2018-11-23 4.12 4.12 4.075 4.08 82,932
2018-11-21 4.04 4.16 4.00 4.095 62,105
2018-11-20 3.97 4.17 3.96 3.98 120,979
2018-11-19 4.33 4.36 4.12 4.125 96,682
2018-11-16 4.27 4.79 4.27 4.48 285,917
2018-11-15 4.10 4.32 4.10 4.32 308,055
2018-11-14 4.11 4.215 4.095 4.12 221,200
2018-11-13 4.08 4.26 4.055 4.10 172,432
2018-11-12 4.35 4.39 3.99 4.055 233,717
2018-11-09 4.81 4.81 4.335 4.405 131,167
2018-11-08 5.65 5.65 4.745 4.775 156,415
2018-11-07 5.30 5.51 5.30 5.415 140,738
2018-11-06 5.36 5.36 5.22 5.225 78,897
2018-11-05 5.48 5.48 5.24 5.345 140,660
2018-11-02 5.39 5.465 5.34 5.445 194,723
2018-11-01 5.345 5.44 5.29 5.41 187,531
2018-10-31 5.80 5.805 5.07 5.32 297,432

» 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.