HIMX

Himax Technologies, Inc. Historical Stock Prices

$7.56
*  
0.23
3.14%
Get HIMX Alerts
*Delayed - data as of Mar. 4, 2015  -  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 04-MAR-2014 TO 04-MAR-2015

Date Open High Low Close / Last Volume
16:00  7.32  7.60  7.27  7.56 2,457,559
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
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
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?