HIMX

Himax Technologies, Inc. Historical Stock Prices

$7.4
*  
0.13
1.73%
Get HIMX Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading HIMX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    HIMX After Hours
 
 
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 28-JUL-2014 TO 28-JUL-2015

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.
16:00  7.55  7.59  7.40  7.40 1,080,161
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
02/04/2015 8.5 8.85 8.46 8.62 3,109,895
02/03/2015 8.63 8.76 8.36 8.58 1,617,848
02/02/2015 8.61 8.68 8.21 8.55 2,510,560
01/30/2015 8.61 8.95 8.47 8.58 3,174,021
01/29/2015 9.13 9.24 8.5 8.51 6,630,357
01/28/2015 8.88 9.49 8.87 9.26 6,923,477
01/27/2015 8.63 8.93 8.49 8.79 4,540,551
01/26/2015 8.08 8.98 8.08 8.77 9,350,026
01/23/2015 8.04 8.13 7.81 7.98 2,453,620
01/22/2015 7.7 8.02 7.51 8 4,241,146
01/21/2015 7.01 7.82 7 7.74 4,993,502
01/20/2015 6.98 7.2 6.97 7.06 2,249,267
01/16/2015 7.1 7.25 6.831 7 3,687,492
01/15/2015 7.67 7.75 7.02 7.21 3,804,894
01/14/2015 7.79 7.905 7.35 7.6 4,614,969
01/13/2015 7.96 8.08 7.31 7.37 4,453,645
01/12/2015 8.21 8.21 7.85 7.95 1,916,396
01/09/2015 8.15 8.35 8.12 8.19 2,941,935
01/08/2015 8.04 8.32 8.01 8.13 3,238,900
01/07/2015 7.72 8.08 7.72 7.98 2,238,088
01/06/2015 7.89 8.1 7.57 7.62 3,693,894
01/05/2015 7.95 8.019 7.75 7.79 1,218,265
01/02/2015 8.06 8.25 7.76 7.99 2,828,426
12/31/2014 8.08 8.19 8 8.06 1,564,112
12/30/2014 7.99 8.14 7.96 8.06 1,280,137
12/29/2014 8.06 8.1401 7.86 8.05 1,503,097
12/26/2014 8.1 8.22 8.06 8.08 660,870
12/24/2014 7.98 8.23 7.98 8.07 1,448,156
12/23/2014 8.12 8.2 8 8.01 1,272,019
12/22/2014 8.12 8.28 8.0599 8.11 1,968,036
12/19/2014 7.8 8.16 7.71 8.12 3,438,537
12/18/2014 7.81 7.92 7.7 7.75 1,847,134
12/17/2014 7.53 7.7 7.3001 7.68 2,473,072
12/16/2014 7.56 7.69 7.24 7.53 3,393,370
12/15/2014 7.99 8.17 7.65 7.73 2,282,569
12/12/2014 7.97 8.089 7.75 7.97 2,401,142
12/11/2014 8.08 8.1699 7.95 7.99 2,094,947
12/10/2014 8.31 8.38 8 8.03 4,966,531
12/09/2014 7.62 8.35 7.48 8.33 6,528,167
12/08/2014 8.06 8.14 7.69 7.83 4,208,360
12/05/2014 7.42 8.22 7.42 8.18 7,316,915
12/04/2014 7.53 7.62 7.3 7.42 3,656,953
12/03/2014 7.05 7.75 7.02 7.59 6,777,388
12/02/2014 6.8 7.1 6.7 7.03 4,986,776
12/01/2014 6.73 6.89 6.6743 6.73 2,396,090
11/28/2014 6.9 6.92 6.7616 6.82 1,470,437
11/26/2014 6.82 6.955 6.76 6.9 1,711,281
11/25/2014 6.72 6.94 6.66 6.79 2,495,345
11/24/2014 6.64 6.75 6.61 6.66 1,682,416
11/21/2014 6.72 6.81 6.61 6.67 2,902,115
11/20/2014 6.47 6.73 6.47 6.7 2,972,346
11/19/2014 6.45 6.65 6.39 6.47 2,750,369
11/18/2014 6.7 6.791 6.43 6.44 6,712,695
11/17/2014 6.97 7.13 6.86 6.9 3,081,121
11/14/2014 6.9 7.18 6.75 7.12 5,693,809
11/13/2014 7.1 7.64 6.9 7.1 8,381,036
11/12/2014 7.35 7.37 7.08 7.22 8,337,271
11/11/2014 7.55 7.64 7.16 7.35 5,998,243
11/10/2014 7.84 8.28 7.74 7.76 6,935,906
11/07/2014 7.7 7.87 7.65 7.81 1,785,760
11/06/2014 7.89 7.94 7.73 7.77 1,616,319
11/05/2014 7.9 7.93 7.7 7.9 2,599,409
11/04/2014 7.71 7.949 7.7 7.795 2,138,281
11/03/2014 7.68 7.9 7.64 7.77 2,979,979
10/31/2014 7.6 7.75 7.58 7.62 2,863,416
10/30/2014 7.73 7.8 7.53 7.56 2,557,677
10/29/2014 7.54 7.8 7.5 7.72 4,141,957
10/28/2014 7.52 7.83 7.44 7.52 4,960,888
10/27/2014 7.62 7.8 7.58 7.71 3,244,627
10/24/2014 7.74 7.91 7.56 7.62 3,854,368
10/23/2014 7.54 7.995 7.535 7.83 4,811,964
10/22/2014 6.84 7.88 6.75 7.53 14,390,710
10/21/2014 8.7 8.95 7.8 8.02 14,320,160
10/20/2014 8.58 8.95 8.5502 8.71 4,123,030
10/17/2014 9 9.1 8.54 8.57 3,038,192
10/16/2014 8.4 8.93 8.3401 8.83 3,783,941
10/15/2014 8.05 8.79 7.89 8.725 5,940,612
10/14/2014 8.52 8.7646 8.3201 8.55 3,706,463
10/13/2014 9 9.1004 8.04 8.34 9,119,917
10/10/2014 9.28 9.45 8.85 9.09 5,445,026
10/09/2014 9.66 9.78 9.41 9.52 3,732,756
10/08/2014 9.61 9.78 9.05 9.76 5,607,397
10/07/2014 9.22 9.55 8.89 9.42 6,104,681
10/06/2014 9.67 9.85 9.14 9.35 6,515,252
10/03/2014 9.89 10.2 9.5175 9.7 10,591,630
10/02/2014 9.6 9.86 9.26 9.79 7,435,497
10/01/2014 10.05 10.09 9.49 9.55 8,035,044
09/30/2014 10.02 10.45 9.95 10.15 14,309,680
09/29/2014 9.41 9.9 9.3 9.82 10,221,430
09/26/2014 9.18 9.31 9.11 9.27 4,104,478
09/25/2014 9.44 9.55 9 9.06 9,585,673
09/24/2014 9.19 9.75 9.18 9.58 13,729,050
09/23/2014 8.47 9.05 8.45 9.02 5,886,899
09/22/2014 8.9 8.95 8.45 8.57 4,266,307
09/19/2014 9.18 9.57 8.8 8.95 11,088,430
09/18/2014 8.75 8.92 8.56 8.91 5,647,955
09/17/2014 8.65 8.815 8.621 8.705 2,345,906
09/16/2014 8.45 8.68 8.26 8.6 3,034,984
09/15/2014 8.66 8.75 8.42 8.46 2,718,480
09/12/2014 8.6 8.89 8.53 8.66 3,866,442
09/11/2014 8.52 8.68 8.4 8.68 2,515,919
09/10/2014 8.7 8.8 8.2 8.67 5,236,763
09/09/2014 9.01 9.03 8.64 8.71 4,609,848
09/08/2014 9.12 9.27 8.9 9.02 5,488,462
09/05/2014 8.64 9.1 8.53 9.07 5,291,322
09/04/2014 8.8 8.86 8.61 8.64 3,280,776
09/03/2014 8.57 8.86 8.461 8.77 8,237,982
09/02/2014 8.44 8.57 8.33 8.52 4,242,363
08/29/2014 8.2 8.38 8.2 8.32 3,628,961
08/28/2014 8.08 8.34 7.99 8.19 3,139,750
08/27/2014 8.18 8.2 8.05 8.12 2,651,713
08/26/2014 8.19 8.42 8.095 8.2 4,845,991
08/25/2014 8.55 8.6 8.02 8.16 8,937,987
08/22/2014 7.79 8.45 7.68 8.35 10,785,670
08/21/2014 7.76 7.78 7.65 7.76 2,464,113
08/20/2014 7.72 7.81 7.61 7.71 3,105,380
08/19/2014 7.76 7.85 7.655 7.75 2,845,823
08/18/2014 7.83 7.83 7.62 7.74 3,667,187
08/15/2014 7.75 7.75 7.54 7.69 3,479,106
08/14/2014 7.7 7.74 7.5 7.68 2,847,050
08/13/2014 7.89 7.89 7.62 7.71 3,646,549
08/12/2014 7.82 7.82 7.45 7.73 7,270,437
08/11/2014 7.47 7.94 7.31 7.82 11,323,540
08/08/2014 6.93 7.4 6.92 7.3901 9,803,067
08/07/2014 6.96 7.05 6.73 6.99 11,765,530
08/06/2014 6.7 6.7 6.4 6.555 9,489,784
08/05/2014 6.77 6.88 6.45 6.71 9,413,182
08/04/2014 6.45 6.5 6.3 6.41 3,183,985
08/01/2014 6.44 6.55 6.06 6.23 4,705,554
07/31/2014 6.35 6.8 6.31 6.395 11,050,130
07/30/2014 5.93 6.54 5.9 6.4 9,973,981
07/29/2014 5.88 5.98 5.83 5.86 2,816,801
07/28/2014 5.85 5.94 5.745 5.91 2,998,918
*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?