HIMX

Himax Technologies, Inc. Historical Stock Prices

$8.13
*  
0.07
0.85%
Get HIMX Alerts
*Delayed - data as of Aug. 27, 2014 10:50 ET  -  Find a broker to begin trading HIMX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    HIMX Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
10:50  8.18  8.20  8.05  8.13 1,171,863
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
07/25/2014 5.95 5.97 5.8 5.83 2,621,942
07/24/2014 5.8 6.04 5.8 5.97 3,095,608
07/23/2014 6 6.06 5.79 5.81 4,669,297
07/22/2014 6.14 6.1595 6.005 6.06 1,691,025
07/21/2014 6.07 6.18 6 6.11 3,491,586
07/18/2014 5.75 6.04 5.7 5.96 3,160,285
07/17/2014 6.02 6.11 5.74 5.78 5,017,343
07/16/2014 6.16 6.26 6.01 6.04 2,662,799
07/15/2014 6.25 6.3353 6.05 6.13 2,774,033
07/14/2014 6.35 6.55 6.19 6.21 4,301,680
07/11/2014 6.23 6.34 6.18 6.32 1,736,712
07/10/2014 6.1 6.37 5.95 6.24 4,320,587
07/09/2014 6.25 6.36 6.1 6.21 4,231,979
07/08/2014 6.5 6.56 6.09 6.3525 6,519,319
07/07/2014 6.77 6.8 6.52 6.575 3,898,667
07/03/2014 6.87 6.88 6.71 6.76 2,127,331
07/02/2014 6.91 7.02 6.725 6.78 3,502,069
07/01/2014 6.96 7.1 6.85 6.88 3,688,187
06/30/2014 6.75 6.99 6.72 6.86 4,229,680
06/27/2014 6.81 6.87 6.701 6.8 2,283,935
06/26/2014 6.9 6.93 6.71 6.75 3,152,916
06/25/2014 6.67 6.96 6.64 6.81 4,929,021
06/24/2014 6.8 6.99 6.56 6.62 5,134,508
06/23/2014 6.83 7.18 6.8 6.89 4,542,369
06/20/2014 6.8 6.94 6.71 6.86 4,323,362
06/19/2014 6.55 6.94 6.5 6.72 6,930,012
06/18/2014 6.54 6.58 6.42 6.51 4,147,860
06/17/2014 6.32 6.62 6.3 6.62 3,996,936
06/16/2014 6.3 6.7 6.3 6.59 3,534,341
06/13/2014 6.34 6.471 6.17 6.36 3,488,482
06/12/2014 6.37 6.485 6.12 6.39 5,268,229
06/11/2014 6.5 6.69 6.5 6.64 3,580,508
06/10/2014 6.68 6.8 6.55 6.66 3,019,795
06/09/2014 6.53 6.79 6.46 6.65 3,165,584
06/06/2014 6.55 6.69 6.48 6.53 2,837,420
06/05/2014 6.5 6.7499 6.442 6.48 6,800,622
06/04/2014 6.17 6.35 6.02 6.26 3,392,419
06/03/2014 5.98 6.27 5.89 6.225 6,149,353
06/02/2014 6.62 6.68 5.89 5.94 15,125,060
05/30/2014 6.8 6.865 6.55 6.63 9,200,402
05/29/2014 6.95 7 6.75 6.95 4,813,387
05/28/2014 6.8 7.05 6.7 6.91 10,703,800
05/27/2014 7.7 8.04 6.47 6.62 28,069,100
05/23/2014 7.63 7.6749 7.44 7.66 3,324,388
05/22/2014 7.5 7.73 7.32 7.55 4,394,029
05/21/2014 7.18 7.54 7.14 7.45 5,900,515
05/20/2014 7.11 7.47 7 7.2 5,876,142
05/19/2014 6.89 7.16 6.89 7.08 3,064,861
05/16/2014 7.1 7.13 6.87 6.96 3,053,128
05/15/2014 6.99 7.16 6.75 7.07 5,849,123
05/14/2014 6.8 7.12 6.76 6.97 6,760,886
05/13/2014 7.05 7.07 6.8 6.81 4,865,701
05/12/2014 6.74 7.1 6.74 7.01 7,175,559
05/09/2014 7.56 7.56 6.65 6.68 15,679,400
05/08/2014 7 8.24 7 7.7 10,153,580
05/07/2014 8.21 8.35 7.675 7.86 7,572,433
05/06/2014 8.35 8.58 8.26 8.28 2,848,955
05/05/2014 8.65 8.75 8.4 8.48 3,693,207
05/02/2014 8.69 9.075 8.46 8.78 6,886,998
05/01/2014 8.75 9.14 8.66 8.7 4,323,554
04/30/2014 8.71 8.86 8.48 8.72 3,284,685
04/29/2014 8.36 8.955 8.36 8.69 5,511,151
04/28/2014 8.57 8.73 8.07 8.37 5,788,094
04/25/2014 9 9.15 8.54 8.59 7,087,525
04/24/2014 9.35 9.37 8.85 9.13 4,861,394
04/23/2014 9.31 9.37 9.05 9.28 2,453,835
04/22/2014 9.31 9.44 9.24 9.29 3,796,265
04/21/2014 9.13 9.38 9.05 9.24 3,754,745
04/17/2014 9.15 9.33 9.01 9.12 4,085,873
04/16/2014 9.35 9.4 8.7 9.3 9,476,061
04/15/2014 8.77 9.37 8.61 9.32 13,075,960
04/14/2014 10.6 10.65 8.93 9 22,125,430
04/11/2014 10.63 11.1 10.36 10.47 5,771,152
04/10/2014 11.48 11.57 10.85 10.86 6,521,165
04/09/2014 11.38 11.66 11.26 11.6 4,934,583
04/08/2014 11.14 11.44 11 11.35 5,633,799
04/07/2014 11.11 11.33 10.58 10.83 8,179,919
04/04/2014 11.94 12.051 11.33 11.43 5,355,309
04/03/2014 11.8 12.1 11.7 11.92 5,736,330
04/02/2014 12.04 12.19 11.7 11.79 4,606,752
04/01/2014 11.49 12.18 11.45 11.98 5,729,806
03/31/2014 11.45 11.75 11.385 11.52 3,487,245
03/28/2014 11.51 11.85 11.33 11.38 4,905,277
03/27/2014 11.8 12.06 11.22 11.41 7,178,301
03/26/2014 12.53 12.8 11.68 11.7 13,458,280
03/25/2014 12.15 12.5 11.22 11.86 24,729,450
03/24/2014 14.08 14.137 12.85 13.38 14,252,560
03/21/2014 14.65 14.77 14 14.05 6,218,572
03/20/2014 14.79 14.95 14.35 14.71 3,806,421
03/19/2014 15.11 15.4 14.85 14.97 4,584,727
03/18/2014 15 15.32 14.79 15.06 5,323,963
03/17/2014 14.77 15.15 14.77 14.93 4,357,073
03/14/2014 14.84 14.9 14.5 14.69 4,220,154
03/13/2014 15.9 16.15 14.59 14.74 14,826,310
03/12/2014 15.1 15.69 15.04 15.65 8,037,044
03/11/2014 15.66 16.0785 14.95 15.1285 12,592,160
03/10/2014 14.35 15.8 14.16 15.5 19,283,080
03/07/2014 14.42 14.49 13.8 13.98 4,777,462
03/06/2014 14.4 14.64 14.22 14.28 4,744,521
03/05/2014 14.41 14.6 14.21 14.34 4,250,629
03/04/2014 13.9 14.4 13.9 14.23 6,785,558
03/03/2014 13.51 13.75 13.25 13.67 3,936,614
02/28/2014 14 14.27 13.6 13.81 5,120,906
02/27/2014 14.03 14.29 13.87 13.95 5,185,512
02/26/2014 13.59 14.17 13.45 13.85 7,901,813
02/25/2014 13.65 13.7 13.39 13.47 4,954,431
02/24/2014 13.47 13.76 13.37 13.58 3,967,342
02/21/2014 13.91 14 13.4 13.42 5,880,354
02/20/2014 13.31 13.9 13.26 13.84 6,516,743
02/19/2014 13.56 13.73 13.2601 13.32 4,582,175
02/18/2014 13.63 13.665 13.32 13.44 7,825,166
02/14/2014 14.22 14.3267 13.7 13.79 7,060,163
02/13/2014 13.55 14.41 13.49 14.13 11,282,970
02/12/2014 14.4 14.47 13.8 13.87 11,433,300
02/11/2014 14.38 14.61 14.12 14.41 7,073,806
02/10/2014 14.48 14.79 14.07 14.29 8,353,853
02/07/2014 14 14.54 14 14.42 4,575,752
02/06/2014 13.86 14.25 13.81 14.07 4,877,955
02/05/2014 14.2 14.25 13.41 13.86 6,201,362
02/04/2014 14.31 14.37 14.05 14.21 4,291,174
02/03/2014 14.85 15.18 13.91 14.13 8,859,513
01/31/2014 13.92 14.84 13.67 14.64 8,905,373
01/30/2014 14.05 14.34 13.99 14.18 6,023,851
01/29/2014 13.43 14.3394 13.27 13.7 10,813,650
01/28/2014 13.97 13.97 13.12 13.54 15,362,880
01/27/2014 14.04 14.65 13.85 14.54 14,322,760
01/24/2014 14.06 14.16 13.52 13.55 7,348,930
01/23/2014 14.57 14.6 14.07 14.41 8,592,779
01/22/2014 14.2 15.33 14.02 14.8 16,181,630
01/21/2014 13.5 13.9 13.2225 13.83 7,432,833
01/17/2014 13.56 13.76 13.36 13.38 4,075,906
01/16/2014 13.6 13.66 13.23 13.45 3,167,779
01/15/2014 13.49 13.78 13.45 13.6 4,478,335
01/14/2014 12.94 13.52 12.94 13.46 5,895,665
01/13/2014 13.8 13.89 12.72 12.87 10,046,570
01/10/2014 14.35 14.49 13.5 13.72 7,469,069
01/09/2014 14.25 14.745 13.95 14.29 8,598,362
01/08/2014 14.27 14.46 14.05 14.15 7,307,023
01/07/2014 14.11 14.81 14.08 14.24 8,898,692
01/06/2014 14.66 14.69 14.16 14.22 7,045,957
01/03/2014 14.47 14.82 14.2 14.63 6,358,264
01/02/2014 14.61 14.61 13.93 14.42 8,687,852
12/31/2013 14.22 15.23 14.22 14.71 15,562,490
12/30/2013 13.44 14.2 13.21 14.17 8,887,210
12/27/2013 13.61 13.74 13.37 13.45 4,162,120
12/26/2013 13.66 13.7699 13.3 13.53 6,021,529
12/24/2013 13.02 13.69 13.01 13.55 5,868,915
12/23/2013 13.6 13.7 12.93 13.12 8,780,638
12/20/2013 12.88 13.65 12.82 13.44 15,324,770
12/19/2013 11.99 12.85 11.92 12.701 12,345,970
12/18/2013 12.23 12.29 11.65 12.06 9,801,787
12/17/2013 12.02 12.22 11.65 12.13 11,402,460
12/16/2013 11.44 12.17 11.35 11.815 19,904,860
12/13/2013 10.95 11.17 10.87 10.96 4,521,148
12/12/2013 11.1 11.22 10.85 10.96 5,566,817
12/11/2013 11.05 11.45 10.85 11.14 15,590,710
12/10/2013 10.35 11.06 10.31 11.019 6,244,788
12/09/2013 10.63 10.75 10.32 10.435 3,907,782
12/06/2013 11.02 11.18 10.59 10.65 5,379,403
12/05/2013 11.01 11.28 10.75 10.89 12,005,680
12/04/2013 10.24 11 10.21 10.96 12,589,380
12/03/2013 9.93 10.35 9.93 10.29 5,365,042
12/02/2013 10.01 10.26 9.91 10.01 4,705,807
11/29/2013 10.44 10.44 9.84 10 6,093,200
11/27/2013 9.48 10.49 9.385 10.38 14,195,910
11/26/2013 9.31 9.45 9.12 9.43 2,846,216
11/25/2013 9.51 9.54 9.21 9.27 2,717,920
11/22/2013 9.2 9.48 9.03 9.43 4,698,296
11/21/2013 9.23 9.35 9.08 9.16 3,739,216
11/20/2013 9.39 9.47 9.08 9.2 4,276,593
11/19/2013 9.15 9.6 9.15 9.36 6,373,326
11/18/2013 9.15 9.45 9.1 9.14 4,709,649
11/15/2013 9.27 9.39 9.12 9.2 4,411,812
11/14/2013 9.49 9.59 9.25 9.33 3,189,088
11/13/2013 9.11 9.55 9.01 9.425 4,927,069
11/12/2013 9.29 9.49 9.07 9.15 4,552,499
11/11/2013 8.79 9.405 8.65 9.33 8,024,226
11/08/2013 8.3 8.8 8.13 8.75 8,755,457
11/07/2013 9.08 9.46 8.5 8.505 14,999,050
11/06/2013 10.01 10.02 9.45 9.47 7,935,378
11/05/2013 10.1 10.17 9.87 9.92 4,135,143
11/04/2013 9.62 10.12 9.41 10.11 7,052,079
11/01/2013 9.76 9.86 9.47 9.52 6,147,429
10/31/2013 10.03 10.045 9.66 9.675 6,847,387
10/30/2013 10.36 10.49 10.01 10.16 5,953,585
10/29/2013 9.58 10.35 9.57 10.295 9,967,500
10/28/2013 9.6 9.95 9.16 9.635 11,264,670
10/25/2013 9.7 9.76 9.49 9.54 5,990,657
10/24/2013 10 10.02 9.55 9.675 10,271,090
10/23/2013 10.15 10.19 9.82 9.929 6,614,844
10/22/2013 10.5 10.502 9.81 10.22 10,351,870
10/21/2013 10.8 11.45 10.34 10.399 17,979,830
10/18/2013 10.5 10.76 10.33 10.69 8,888,908
10/17/2013 10.32 10.39 10.2 10.285 4,651,081
10/16/2013 10.5 10.63 10.3 10.4 5,721,975
10/15/2013 10.7 10.94 10.41 10.48 6,139,678
10/14/2013 10.39 10.7801 10.31 10.68 5,319,056
10/11/2013 10.83 10.95 10.6 10.685 5,687,594
10/10/2013 10.41 10.9 10.4 10.82 8,631,503
10/09/2013 10.25 10.39 9.78 10.21 8,824,656
10/08/2013 10.67 10.75 9.85 10.08 9,497,519
10/07/2013 10.62 10.77 10.52 10.61 5,618,106
10/04/2013 10.99 11.3 10.89 10.94 10,076,400
10/03/2013 11.21 11.49 10.5 10.79 13,877,980
10/02/2013 10.45 11.04 10.32 11.02 9,312,750
10/01/2013 10.1 10.6 10.08 10.53 8,055,143
09/30/2013 9.42 10.09 9.35 10 9,582,376
09/27/2013 10.08 10.09 9.6 9.72 9,639,296
09/26/2013 10.27 10.35 10.08 10.15 5,699,376
09/25/2013 10.3 10.38 10.05 10.14 8,659,310
09/24/2013 10.48 10.5 10.2 10.42 9,758,509
09/23/2013 10.9 11.06 10.05 10.47 21,343,180
09/20/2013 10.12 10.88 10.06 10.76 23,712,810
09/19/2013 9.95 10.25 9.68 10.04 17,962,890
09/18/2013 9.41 9.77 9.3498 9.725 21,538,210
09/17/2013 8.64 9.16 8.37 9.11 13,154,370
09/16/2013 8.99 9.219 8.59 8.69 9,760,236
09/13/2013 8.75 8.84 8.29 8.79 11,066,770
09/12/2013 8.83 8.92 8.5 8.67 14,771,420
09/11/2013 8.62 9.358 8.55 9.18 26,872,000
09/10/2013 8.2 8.5 8.15 8.47 8,679,049
09/09/2013 8.35 8.39 8.08 8.11 10,392,380
09/06/2013 8.75 8.75 7.9 8.079 27,870,400
09/05/2013 7.61 8.64 7.6 8.62 38,216,440
09/04/2013 6.72 7.58 6.64 7.35 28,089,650
09/03/2013 6.24 6.63 6.2 6.48 8,512,244
08/30/2013 6.13 6.2 6.01 6.07 2,553,397
08/29/2013 5.91 6.25 5.91 6.17 5,409,689
08/28/2013 5.75 5.93 5.74 5.91 2,703,751
08/27/2013 5.98 5.99 5.76 5.79 4,910,321
08/26/2013 6.07 6.16 6 6.06 2,802,237
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?