Quantcast
HIMX

Historical Stock Prices

$3.2
*  
0.02
0.62%
Get HIMX Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 3.22 3.2485 3.2 3.2 766,302
04/17/2019 3.37 3.375 3.21 3.22 1,389,608
04/16/2019 3.35 3.39 3.27 3.33 1,614,089
04/15/2019 3.26 3.3 3.25 3.26 604,695
04/12/2019 3.28 3.29 3.25 3.26 709,820
04/11/2019 3.3 3.33 3.25 3.25 556,815
04/10/2019 3.27 3.3582 3.27 3.3 689,681
04/09/2019 3.36 3.42 3.26 3.28 932,446
04/08/2019 3.42 3.48 3.33 3.37 895,062
04/05/2019 3.32 3.495 3.32 3.44 1,518,987
04/04/2019 3.2 3.34 3.1802 3.31 1,093,610
04/03/2019 3.23 3.32 3.18 3.19 1,924,077
04/02/2019 3.23 3.23 3.15 3.22 1,550,183
04/01/2019 3.2 3.26 3.16 3.24 1,447,255
03/29/2019 3.26 3.27 3.18 3.19 1,957,903
03/28/2019 3.34 3.36 3.2 3.24 1,703,483
03/27/2019 3.44 3.47 3.33 3.34 1,213,297
03/26/2019 3.45 3.472 3.4 3.44 649,758
03/25/2019 3.405 3.445 3.35 3.43 913,028
03/22/2019 3.51 3.515 3.43 3.43 1,333,638
03/21/2019 3.54 3.6 3.5 3.54 1,460,149
03/20/2019 3.58 3.6 3.51 3.54 1,206,966
03/19/2019 3.6 3.6634 3.58 3.6 739,232
03/18/2019 3.61 3.64 3.52 3.58 1,283,070
03/15/2019 3.65 3.68 3.53 3.58 1,995,898
03/14/2019 3.7 3.743 3.64 3.65 977,410
03/13/2019 3.7 3.76 3.67 3.71 1,279,715
03/12/2019 3.7 3.72 3.63 3.69 770,170
03/11/2019 3.59 3.74 3.58 3.69 968,955
03/08/2019 3.54 3.59 3.5 3.57 888,274
03/07/2019 3.67 3.7 3.52 3.58 1,194,864
03/06/2019 3.75 3.79 3.65 3.68 1,261,840
03/05/2019 3.81 3.88 3.75 3.77 1,202,874
03/04/2019 3.77 3.83 3.72 3.81 1,524,797
03/01/2019 3.78 3.8 3.74 3.76 628,800
02/28/2019 3.78 3.8 3.72 3.74 918,827
02/27/2019 3.83 3.8616 3.76 3.8 1,210,484
02/26/2019 3.78 3.9 3.78 3.82 976,770
02/25/2019 3.87 3.93 3.74 3.81 2,749,450
02/22/2019 3.79 3.92 3.79 3.84 1,386,691
02/21/2019 3.8 3.89 3.79 3.85 1,895,894
02/20/2019 4.07 4.1 3.78 3.82 4,442,521
02/19/2019 3.66 4.13 3.63 4.12 4,895,985
02/15/2019 3.94 4.03 3.91 3.91 1,491,627
02/14/2019 3.86 3.98 3.85 3.91 1,334,792
02/13/2019 3.88 3.995 3.87 3.87 1,220,997
02/12/2019 3.8 3.905 3.785 3.87 1,634,934
02/11/2019 3.78 3.84 3.75 3.76 1,373,375
02/08/2019 3.78 3.82 3.7 3.75 1,215,992
02/07/2019 3.92 3.97 3.78 3.8 2,054,421
02/06/2019 3.93 4.045 3.92 3.97 2,665,540
02/05/2019 3.73 3.96 3.68 3.9 5,100,773
02/04/2019 3.78 3.82 3.65 3.7 2,903,273
02/01/2019 3.88 3.93 3.74 3.75 2,043,054
01/31/2019 3.93 4.0401 3.85 3.88 1,409,372
01/30/2019 3.89 4.0501 3.85 3.93 4,106,554
01/29/2019 3.92 4 3.78 3.82 1,129,558
01/28/2019 3.86 4.01 3.86 3.94 922,193
01/25/2019 3.8 4 3.69 3.96 2,398,014
01/24/2019 3.66 3.89 3.6287 3.87 3,043,488
01/23/2019 3.61 3.86 3.53 3.62 1,942,888
01/22/2019 3.66 3.66 3.54 3.58 1,360,548
01/18/2019 3.69 3.75 3.6 3.67 2,399,326
*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?



Smart Portfolio