HIMX

Historical Stock Prices

$8.08
*  
0.02
0.25%
Get HIMX Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading HIMX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-FEB-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 8.09 8.34 7.96 8.08 2,998,954
02/04/2016 8 8.2 7.59 8.1 3,125,157
02/03/2016 7.65 7.695 7.46 7.62 1,664,301
02/02/2016 7.72 7.7225 7.4 7.58 1,944,451
02/01/2016 7.76 7.89 7.67 7.76 1,599,163
01/29/2016 7.41 7.86 7.41 7.76 2,112,525
01/28/2016 7.37 7.45 7.3 7.39 1,902,247
01/27/2016 7.32 7.5 7.26 7.29 1,194,558
01/26/2016 7.15 7.38 7.09 7.32 1,096,115
01/25/2016 7.3 7.42 7.22 7.24 1,497,695
01/22/2016 7.12 7.28 7.03 7.21 1,390,426
01/21/2016 6.89 6.95 6.67 6.95 1,419,073
01/20/2016 6.91 6.96 6.26 6.88 3,870,797
01/19/2016 6.95 7.13 6.88 6.97 2,321,642
01/15/2016 6.86 7.04 6.72 6.79 2,424,328
01/14/2016 6.95 7.235 6.84 7.12 2,343,880
01/13/2016 7.1 7.21 6.9 6.95 2,056,424
01/12/2016 7.16 7.24 6.97 7.1 1,986,696
01/11/2016 7.36 7.5028 6.91 7.09 3,547,172
01/08/2016 7.43 7.82 7.25 7.29 2,067,345
01/07/2016 7.5 7.64 7.22 7.41 4,381,642
01/06/2016 8.04 8.12 7.74 7.75 3,941,362
01/05/2016 8.68 8.68 8.08 8.15 3,630,587
01/04/2016 8.1 8.65 8.05 8.59 3,533,190
12/31/2015 8.3 8.36 8.14 8.2 1,969,904
12/30/2015 8.54 8.54 8.31 8.33 1,816,907
12/29/2015 8.6 8.88 8.51 8.56 2,016,080
12/28/2015 8.33 8.55 8.3 8.55 1,687,457
12/24/2015 8.3 8.44 8.22 8.39 1,050,771
12/23/2015 8.49 8.6 8.215 8.29 3,242,728
12/22/2015 8.88 8.9 8.39 8.44 3,777,505
12/21/2015 8.5 8.99 8.48 8.88 4,288,058
12/18/2015 8.1 8.54 8.1 8.51 4,153,094
12/17/2015 7.98 8.25 7.975 8.19 4,196,282
12/16/2015 7.86 8.15 7.79 7.93 2,190,383
12/15/2015 7.83 7.89 7.56 7.79 1,569,297
12/14/2015 7.89 7.98 7.5601 7.75 1,937,873
12/11/2015 8 8.09 7.94 7.97 1,733,990
12/10/2015 7.85 8.1 7.67 8.05 2,895,752
12/09/2015 7.5 7.94 7.48 7.89 2,571,190
12/08/2015 7.44 7.58 7.31 7.5 1,001,250
12/07/2015 7.73 7.75 7.45 7.47 1,684,103
12/04/2015 7.55 7.84 7.52 7.76 1,959,677
12/03/2015 7.72 8.03 7.54 7.6 4,465,613
12/02/2015 7.64 7.66 7.32 7.43 2,664,639
12/01/2015 7.65 7.69 7.59 7.61 1,466,370
11/30/2015 7.6 7.74 7.55 7.63 1,361,162
11/27/2015 7.64 7.8 7.51 7.63 959,167
11/25/2015 7.73 7.74 7.6 7.66 971,988
11/24/2015 7.64 7.77 7.46 7.74 1,837,205
11/23/2015 7.51 7.85 7.51 7.67 3,423,190
11/20/2015 7.35 7.49 7.32 7.34 927,270
11/19/2015 7.5 7.52 7.12 7.36 2,119,381
11/18/2015 6.94 7.58 6.91 7.53 5,783,659
11/17/2015 6.7 7.06 6.7 6.97 2,928,563
11/16/2015 6.33 6.76 6.31 6.74 2,701,092
11/13/2015 6.32 6.55 6.27 6.39 2,854,519
11/12/2015 6.2 6.445 5.92 6.15 4,570,108
11/11/2015 6.06 6.21 6.005 6.11 2,355,085
11/10/2015 6.15 6.21 5.99 6.05 1,372,185
11/09/2015 6.2 6.29 6.08 6.17 1,121,409
11/06/2015 6.2 6.305 6.02 6.25 1,412,459
11/05/2015 6.42 6.48 6.14 6.18 2,399,861
11/04/2015 6.35 6.45 6.25 6.43 2,074,084
11/03/2015 6.09 6.355 6.09 6.29 1,785,188
11/02/2015 5.95 6.15 5.92 6.07 1,801,716
10/30/2015 5.87 5.95 5.77 5.92 1,422,840
10/29/2015 6.03 6.03 5.9 5.9 1,194,976
10/28/2015 6.01 6.1 5.965 5.98 1,871,314
10/27/2015 6.08 6.22 6 6.01 1,812,364
10/26/2015 6.23 6.339 6.055 6.07 1,697,452
10/23/2015 6.18 6.32 6.15 6.27 1,701,563
10/22/2015 6.42 6.42 6.05 6.12 4,341,926
10/21/2015 6.6 6.72 6.28 6.28 3,379,068
10/20/2015 6.92 7.025 6.785 6.81 1,201,767
10/19/2015 6.95 6.964 6.7 6.89 1,332,347
10/16/2015 6.97 7.11 6.84 6.96 802,260
10/15/2015 7.08 7.37 6.9475 6.98 2,148,786
10/14/2015 6.73 7.1 6.72 7.05 1,884,542
10/13/2015 6.78 6.88 6.631 6.78 1,430,162
10/12/2015 7.2 7.21 6.75 6.86 2,502,839
10/09/2015 7.44 7.48 7.07 7.19 2,990,287
10/08/2015 7.71 7.79 7.42 7.44 2,715,135
10/07/2015 7.74 7.8042 7.51 7.67 2,055,646
10/06/2015 7.77 7.83 7.63 7.69 1,419,352
10/05/2015 7.86 7.93 7.65 7.77 2,087,485
10/02/2015 7.56 7.92 7.5501 7.845 2,405,110
10/01/2015 7.97 8.04 7.6 7.65 2,028,275
09/30/2015 7.72 8 7.71 7.97 1,516,655
09/29/2015 7.6 7.76 7.51 7.64 1,498,037
09/28/2015 7.88 7.91 7.57 7.6 1,382,791
09/25/2015 8.13 8.25 7.9 7.92 1,986,382
09/24/2015 7.87 8.13 7.765 8.1 2,355,028
09/23/2015 7.8 8.08 7.8 7.93 3,091,416
09/22/2015 7.61 7.78 7.51 7.66 1,094,890
09/21/2015 7.83 7.9 7.67 7.735 1,028,577
09/18/2015 7.8 7.99 7.72 7.78 1,588,354
09/17/2015 7.75 8.02 7.65 7.9 3,251,471
09/16/2015 7.31 7.78 7.28 7.77 2,277,425
09/15/2015 7.14 7.35 7.14 7.34 1,167,315
09/14/2015 7.35 7.375 7.14 7.15 1,224,592
09/11/2015 7.21 7.38 7.13 7.36 823,343
09/10/2015 7.25 7.436 7.18 7.29 868,388
09/09/2015 7.47 7.65 7.27 7.31 1,192,747
09/08/2015 7.35 7.53 7.26 7.51 1,695,430
09/04/2015 7.06 7.28 6.99 7.25 1,454,820
09/03/2015 6.89 7.245 6.87 7.22 2,457,578
09/02/2015 6.63 6.98 6.39 6.96 2,555,865
09/01/2015 6.76 6.92 6.58 6.6 1,494,746
08/31/2015 6.92 7.01 6.845 6.92 1,399,955
08/28/2015 6.82 7.07 6.81 6.88 1,394,886
08/27/2015 6.45 6.75 6.45 6.74 1,133,644
08/26/2015 6.41 6.475 6.21 6.445 1,121,494
08/25/2015 6.25 6.43 6.25 6.36 930,025
08/24/2015 5.95 6.41 5.65 6.09 1,958,459
08/21/2015 6.47 6.49 6.26 6.31 1,928,832
08/20/2015 6.7 6.86 6.51 6.54 3,010,055
08/19/2015 6.74 6.82 6.61 6.71 1,798,881
08/18/2015 6.82 6.91 6.76 6.8 1,769,787
08/17/2015 6.71 6.92 6.71 6.88 1,262,564
08/14/2015 6.78 6.84 6.71 6.81 1,219,657
08/13/2015 6.72 6.935 6.66 6.78 1,309,548
08/12/2015 6.66 6.81 6.51 6.76 1,944,446
08/11/2015 6.51 6.94 6.5 6.8 2,388,667
08/10/2015 7.01 7.03 6.43 6.56 5,861,997
08/07/2015 6.4 7.45 6.38 7.08 5,606,841
08/06/2015 6.66 6.79 6.63 6.76 1,407,731
08/05/2015 6.89 6.98 6.63 6.7 3,090,507
08/04/2015 7.16 7.16 6.87 6.9 2,579,946
08/03/2015 7.09 7.23 6.85 7.19 2,001,718
07/31/2015 7.28 7.49 7.11 7.2 1,744,119
07/30/2015 7.36 7.42 7.2 7.29 1,965,010
07/29/2015 7.55 7.59 7.4 7.4 1,080,735
07/28/2015 7.48 7.605 7.44 7.53 1,318,972
07/27/2015 7.62 7.66 7.4 7.47 1,608,373
07/24/2015 7.84 7.96 7.7 7.7 1,251,597
07/23/2015 7.8 8.04 7.8 7.88 1,127,442
07/22/2015 8 8.0419 7.725 7.9 2,136,145
07/21/2015 8.01 8.19 8.01 8.11 1,468,926
07/20/2015 8.32 8.35 8.03 8.03 1,506,535
07/17/2015 8.41 8.5 8.33 8.35 1,310,981
07/16/2015 8.21 8.4 8.21 8.4 1,450,208
07/15/2015 8.41 8.49 8.22 8.23 1,860,226
07/14/2015 8.33 8.47 8.28 8.41 1,536,945
07/13/2015 8.53 8.5616 8.22 8.42 2,630,467
07/10/2015 8.63 8.7 8.42 8.525 2,392,044
07/09/2015 8.52 8.755 8.43 8.58 3,790,758
07/08/2015 8.38 8.7 8.26 8.465 4,910,680
07/07/2015 8.22 8.6 8.1373 8.52 6,724,546
07/06/2015 7.84 7.93 7.65 7.77 2,861,838
07/02/2015 7.93 8.17 7.85 8.12 2,877,753
07/01/2015 8.1 8.23 7.86 7.89 1,884,128
06/30/2015 7.95 8.13 7.94 8.03 1,720,252
06/29/2015 8 8.05 7.8 7.9 2,506,045
06/26/2015 8.25 8.3 8.01 8.06 1,385,788
06/25/2015 8.15 8.57 8.14 8.26 2,992,694
06/24/2015 8.35 8.37 7.98 8.14 3,087,438
06/23/2015 8.42 8.63 8.2 8.58 3,954,589
06/22/2015 8.58 8.66 8.42 8.48 2,114,775
06/19/2015 8.64 8.75 8.55 8.58 2,318,179
06/18/2015 8.75 8.8 8.48 8.74 4,231,868
06/17/2015 8.89 8.99 8.675 8.77 4,809,183
06/16/2015 8.14 8.71 8.14 8.6 8,514,723
06/15/2015 7.67 8.21 7.57 8.12 4,656,342
06/12/2015 7.6 8.25 7.58 8.17 8,367,669
06/11/2015 7.8 7.8 7.57 7.62 2,441,447
06/10/2015 7.31 7.74 7.25 7.72 8,139,260
06/09/2015 7.11 7.14 6.85 6.98 3,485,391
06/08/2015 7.14 7.28 7.12 7.13 3,056,529
06/05/2015 7.02 7.13 6.92 7.09 3,081,006
06/04/2015 6.95 7.14 6.8 7.005 4,485,038
06/03/2015 6.51 6.99 6.51 6.955 5,328,826
06/02/2015 6.26 6.57 6.26 6.51 2,134,206
06/01/2015 6.34 6.37 6.17 6.26 2,174,886
05/29/2015 6.3 6.3 6.1 6.26 4,263,707
05/28/2015 6.54 6.6 6.47 6.53 1,649,242
05/27/2015 6.47 6.64 6.4 6.59 1,254,887
05/26/2015 6.59 6.59 6.42 6.5 2,662,426
05/22/2015 6.35 6.7 6.35 6.67 4,474,530
05/21/2015 6.44 6.47 6.22 6.32 2,496,016
05/20/2015 6.3 6.52 6.29 6.42 4,511,812
05/19/2015 6.28 6.33 6.12 6.15 1,619,886
05/18/2015 6.1 6.38 6.05 6.27 3,038,391
05/15/2015 6.46 6.469 6.1 6.14 3,473,624
05/14/2015 5.85 6.52 5.85 6.46 5,697,872
05/13/2015 6.17 6.23 6.13 6.15 1,337,651
05/12/2015 6.16 6.3 6.01 6.15 2,672,743
05/11/2015 6.17 6.34 6.09 6.23 2,747,163
05/08/2015 6 6.1 6 6.05 1,359,487
05/07/2015 6.05 6.14 5.92 6 1,924,616
05/06/2015 6.16 6.16 6.01 6.06 1,205,278
05/05/2015 6.12 6.17 6 6.12 1,482,021
05/04/2015 6.21 6.28 6.125 6.15 1,214,461
05/01/2015 6.1 6.29 6.1 6.22 1,629,785
04/30/2015 6.08 6.17 6.05 6.12 1,247,435
04/29/2015 6.13 6.22 6.08 6.11 1,661,126
04/28/2015 6.15 6.23 6.1 6.18 1,169,898
04/27/2015 6.28 6.37 6.13 6.16 1,750,681
04/24/2015 6.25 6.33 6.18 6.22 1,642,451
04/23/2015 6.3 6.37 6.21 6.26 1,614,983
04/22/2015 6.14 6.31 6.13 6.305 2,232,095
04/21/2015 6.2 6.27 6.07 6.13 2,095,360
04/20/2015 6.2 6.29 6.13 6.21 1,754,910
04/17/2015 6.28 6.3 6.12 6.18 2,156,557
04/16/2015 6.32 6.36 6.23 6.31 1,679,373
04/15/2015 6.33 6.42 6.305 6.33 2,305,996
04/14/2015 6.35 6.44 6.28 6.35 1,177,622
04/13/2015 6.33 6.43 6.3 6.34 1,123,412
04/10/2015 6.3 6.43 6.22 6.34 1,582,941
04/09/2015 6.36 6.47 6.27 6.4 1,248,872
04/08/2015 6.22 6.45 6.19 6.3 1,875,099
04/07/2015 6.3 6.45 6.2 6.21 2,329,265
04/06/2015 6.18 6.29 6.11 6.28 1,563,420
04/02/2015 6.32 6.4 6.11 6.14 3,260,917
04/01/2015 6.3 6.3846 6.25 6.35 1,357,633
03/31/2015 6.38 6.41 6.27 6.33 2,058,979
03/30/2015 6.54 6.63 6.4 6.44 2,420,966
03/27/2015 6.54 6.65 6.5 6.6 1,240,729
03/26/2015 6.6 6.65 6.41 6.57 1,999,529
03/25/2015 6.77 6.9472 6.65 6.65 3,096,694
03/24/2015 6.84 7.05 6.83 6.84 2,235,242
03/23/2015 6.82 6.87 6.74 6.84 2,165,486
03/20/2015 6.84 6.8965 6.79 6.85 1,548,782
03/19/2015 6.74 6.95 6.74 6.84 1,914,501
03/18/2015 6.71 6.9 6.65 6.78 3,280,280
03/17/2015 7.26 7.26 6.71 6.74 11,336,490
03/16/2015 8 8.16 7.31 7.47 8,047,758
03/13/2015 7.85 7.99 7.7 7.98 2,157,151
03/12/2015 7.78 7.92 7.6801 7.85 2,368,127
03/11/2015 7.5 7.83 7.49 7.78 3,535,542
03/10/2015 7.27 7.52 7.22 7.52 2,906,257
03/09/2015 7.46 7.58 7.26 7.32 2,044,896
03/06/2015 7.35 7.64 7.3 7.46 2,833,386
03/05/2015 7.55 7.55 7.21 7.29 2,522,878
03/04/2015 7.32 7.6 7.27 7.56 2,457,778
03/03/2015 7.42 7.57 7.29 7.33 5,431,086
03/02/2015 7.26 7.45 7.24 7.39 1,819,290
02/27/2015 7.21 7.33 7.125 7.2 1,862,797
02/26/2015 7.4 7.53 7.21 7.22 1,984,739
02/25/2015 7.24 7.4401 7.22 7.38 2,269,609
02/24/2015 7.58 7.6143 7.08 7.22 5,149,196
02/23/2015 7.65 7.85 7.46 7.51 3,132,373
02/20/2015 8.01 8.08 7.71 7.75 2,349,657
02/19/2015 7.99 8.13 7.89 8.08 1,375,346
02/18/2015 8.05 8.1 7.9 8.05 1,710,910
02/17/2015 8.05 8.28 7.99 8.14 2,485,855
02/13/2015 7.92 8.12 7.9 8.04 3,865,372
02/12/2015 7.6 8.2 7.5 7.76 6,461,987
02/11/2015 7.85 7.9 7.57 7.66 4,088,253
02/10/2015 7.58 7.94 7.54 7.91 3,193,198
02/09/2015 7.61 7.69 7.48 7.58 2,969,056
02/06/2015 7.85 8.11 7.7 7.94 4,397,957
02/05/2015 8.63 8.75 8.23 8.31 3,188,939
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?