HIMX - Himax Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20192.29002.38002.25002.26002.2600519,539
Sep 18, 20192.35002.41002.22002.29002.29001,030,300
Sep 17, 20192.37002.40002.34002.36002.3600614,600
Sep 16, 20192.38002.45002.30002.41002.4100950,900
Sep 13, 20192.52002.53002.39002.39002.3900657,400
Sep 12, 20192.46002.54002.39002.51002.5100782,200
Sep 11, 20192.70002.77002.37002.48002.48003,118,700
Sep 10, 20192.21002.75002.21002.66002.66003,391,400
Sep 09, 20192.17002.32002.17002.21002.21001,212,500
Sep 06, 20192.05002.18002.05002.17002.1700957,000
Sep 05, 20192.20002.34002.05002.07002.07002,785,100
Sep 04, 20191.89002.20001.88002.18002.18002,120,500
Sep 03, 20191.85001.90001.84001.89001.89001,231,900
Aug 30, 20191.85001.87001.83001.84001.8400674,700
Aug 29, 20191.86001.90001.82001.84001.84001,153,700
Aug 28, 20191.80001.87001.70001.84001.84001,955,900
Aug 27, 20191.92001.98001.78001.80001.80001,779,900
Aug 26, 20191.98002.01001.93001.93001.93001,559,100
Aug 23, 20192.03002.06001.98001.98001.98001,315,000
Aug 22, 20192.09002.12002.01002.05002.0500845,700
Aug 21, 20192.08002.16002.03002.08002.08001,009,800
Aug 20, 20192.11002.15002.08002.10002.1000766,400
Aug 19, 20192.20002.24002.11002.11002.11001,000,700
Aug 16, 20192.16002.19002.11002.14002.1400893,600
Aug 15, 20192.12002.18002.10002.16002.16001,221,300
Aug 14, 20192.22002.25002.07002.09002.09002,035,900
Aug 13, 20192.23002.32002.22002.24002.24001,350,700
Aug 12, 20192.32002.40002.24002.25002.25002,026,400
Aug 09, 20192.61002.62002.32002.34002.34002,468,400
Aug 08, 20192.90003.02002.62002.71002.71004,327,900
Aug 07, 20192.92003.03002.92002.98002.9800782,600
Aug 06, 20192.95002.99002.90002.96002.96001,139,500
Aug 05, 20192.92002.98002.92002.93002.93001,478,500
Aug 02, 20193.05003.07002.95002.98002.98001,294,300
Aug 01, 20193.12003.21003.02003.05003.0500972,500
Jul 31, 20193.15003.23003.12003.13003.1300344,300
Jul 30, 20193.14003.21003.09003.19003.1900600,300
Jul 29, 20193.22003.24003.16003.17003.1700524,000
Jul 26, 20193.21003.25003.13003.21003.2100804,600
Jul 25, 20193.33003.34003.19003.19003.19001,009,100
Jul 24, 20193.12003.38003.12003.35003.35001,625,000
Jul 23, 20193.14003.25003.14003.24003.24001,349,300
Jul 22, 20193.00003.30003.00003.14003.14002,224,500
Jul 19, 20192.99003.03002.97002.99002.9900638,600
Jul 18, 20193.00003.04002.91002.98002.98001,194,700
Jul 17, 20193.02003.05002.99002.99002.9900748,800
Jul 16, 20193.10003.13002.98003.02003.02001,126,400
Jul 15, 20193.12003.18003.09003.10003.10001,239,000
Jul 12, 20193.30003.33003.06003.12003.12002,830,100
Jul 11, 20193.43003.46003.32003.35003.35001,183,300
Jul 10, 20193.48003.54003.37003.40003.40001,031,000
Jul 09, 20193.40003.54003.39003.48003.48001,310,000
Jul 08, 20193.50003.53003.37003.40003.4000751,000
Jul 05, 20193.50003.56003.49003.52003.5200520,900
Jul 03, 20193.49003.69003.49003.56003.56002,475,200
Jul 02, 20193.47003.51003.46003.50003.5000641,600
Jul 01, 20193.54003.60003.47003.47003.4700778,800
Jun 28, 20193.44003.50003.44003.48003.4800503,200
Jun 27, 20193.47003.53003.44003.44003.4400596,400
Jun 26, 20193.36003.57003.33003.47003.47002,400,500
Jun 25, 20193.30003.36003.25003.33003.3300766,800
Jun 24, 20193.32003.39003.31003.31003.3100593,100
Jun 21, 20193.33003.37003.27003.33003.3300491,900
Jun 20, 20193.41003.44003.32003.37003.3700886,600
Jun 19, 20193.41003.43003.30003.37003.3700628,800
Jun 18, 20193.27003.44003.24003.37003.37001,229,400
Jun 17, 20193.34003.36003.25003.26003.2600582,200
Jun 14, 20193.35003.37003.31003.35003.3500647,200
Jun 13, 20193.31003.42003.31003.38003.3800953,000
Jun 12, 20193.37003.40003.31003.31003.3100726,900
Jun 11, 20193.48003.52003.35003.39003.3900817,700
Jun 10, 20193.39003.45003.36003.43003.4300792,600
Jun 07, 20193.35003.38003.33003.36003.3600410,400
Jun 06, 20193.37003.42003.32003.35003.3500607,300
Jun 05, 20193.46003.50003.34003.37003.37001,252,100
Jun 04, 20193.37003.48003.35003.46003.46001,218,500
Jun 03, 20193.36003.44003.32003.36003.36001,181,800
May 31, 20193.35003.49003.31003.37003.37003,165,200
May 30, 20193.05003.39003.03003.36003.36002,806,700
May 29, 20193.00003.06002.99003.03003.03001,052,200
May 28, 20192.90003.05002.89002.96002.96001,318,900
May 24, 20193.04003.09002.83002.89002.89001,880,700
May 23, 20193.09003.09002.98003.02003.02001,965,600
May 22, 20193.15003.20003.01003.11003.11001,260,400
May 21, 20193.15003.22003.11003.14003.14001,267,900
May 20, 20193.29003.35003.10003.13003.13002,435,400
May 17, 20193.34003.44003.31003.33003.33001,226,300
May 16, 20193.39003.45003.33003.39003.39001,412,400
May 15, 20193.36003.50003.34003.41003.4100649,000
May 14, 20193.23003.44003.23003.39003.39001,044,700
May 13, 20193.40003.41003.22003.25003.25001,695,600
May 10, 20193.51003.64003.41003.50003.50001,867,000
May 09, 20193.38003.61003.34003.51003.51002,882,600
May 08, 20193.27003.40003.26003.35003.35001,486,700
May 07, 20193.30003.38003.25003.26003.26001,872,400
May 06, 20193.26003.35003.23003.33003.33001,009,200
May 03, 20193.32003.40003.27003.36003.36001,198,300
May 02, 20193.23003.37003.23003.31003.31001,147,500
May 01, 20193.25003.28003.21003.22003.2200643,000
Apr 30, 20193.25003.31003.21003.24003.24001,101,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...