Himax Technologies Inc (HIMX)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 9.71 | 3.01 | 44.93 | 6.65 | 9.8 | 6.5 | 20005055 |
| 1733960100 | 6.7 | -0.11 | -1.62 | 6.85 | 6.85 | 6.4701 | 1168774 |
| 1733873700 | 6.81 | -0.04 | -0.58 | 6.85 | 6.995 | 6.75 | 923640 |
| 1733787300 | 6.85 | 0.16 | 2.39 | 6.78 | 6.99 | 6.69 | 1177226 |
| 1733528100 | 6.69 | 0.51 | 8.25 | 6.23 | 6.78 | 6.208 | 1729187 |
| 1733441700 | 6.18 | 0.14 | 2.32 | 6.0199999 | 6.2699999 | 5.98 | 1244749 |
| 1733355300 | 6.04 | 0.6 | 11.03 | 5.65 | 6.22 | 5.59 | 2537240 |
| 1733268900 | 5.44 | -0.02 | -0.37 | 5.49 | 5.49 | 5.34 | 466400 |
| 1733182500 | 5.46 | 0.06 | 1.11 | 5.4 | 5.495 | 5.39 | 540220 |
| 1732917840 | 5.4 | 0.26 | 5.06 | 5.15 | 5.53 | 5.15 | 846657 |
| 1732750500 | 5.14 | -0.09 | -1.72 | 5.25 | 5.3 | 5.12 | 572776 |
| 1732664100 | 5.23 | -0.15 | -2.79 | 5.36 | 5.37 | 5.2 | 912662 |
| 1732577700 | 5.38 | 0.13 | 2.48 | 5.24 | 5.475 | 5.24 | 590049 |
| 1732318500 | 5.25 | 0.01 | 0.19 | 5.21 | 5.28 | 5.17 | 529272 |
| 1732232100 | 5.24 | 0.02 | 0.38 | 5.23 | 5.275 | 5.155 | 548660 |
| 1732145700 | 5.22 | -0.01 | -0.19 | 5.21 | 5.255 | 5.14 | 596031 |
| 1732059300 | 5.23 | 0.02 | 0.38 | 5.23 | 5.35 | 5.2 | 631176 |
| 1731972900 | 5.21 | 0.03 | 0.58 | 5.16 | 5.28 | 5.1503 | 678586 |
| 1731713700 | 5.18 | -0.13 | -2.45 | 5.3099999 | 5.335 | 5.1449999 | 939105 |
| 1731627300 | 5.3099999 | -0.05 | -0.93 | 5.32 | 5.385 | 5.3099999 | 523226 |
| 1731540900 | 5.36 | -0.14 | -2.55 | 5.51 | 5.5199999 | 5.3099999 | 809025 |
| 1731454500 | 5.5 | -0.18 | -3.17 | 5.65 | 5.69 | 5.46 | 567908 |
| 1731368100 | 5.68 | -0.22 | -3.73 | 5.88 | 5.95 | 5.68 | 1019418 |
| 1731108900 | 5.9 | 0.13 | 2.25 | 5.8 | 5.94 | 5.725 | 785755 |
| 1731022500 | 5.7699999 | -0.18 | -3.03 | 5.98 | 6.3497 | 5.765 | 1337692 |
| 1730936100 | 5.95 | 0.09 | 1.54 | 5.91 | 5.995 | 5.84 | 674534 |
| 1730849700 | 5.86 | 0.13 | 2.27 | 5.72 | 5.86 | 5.7 | 464719 |
| 1730763300 | 5.73 | -0.03 | -0.52 | 5.8 | 5.85 | 5.72 | 431213 |
| 1730500500 | 5.76 | 0.03 | 0.52 | 5.78 | 5.9 | 5.735 | 748301 |
| 1730414100 | 5.73 | -0.24 | -4.02 | 5.95 | 5.95 | 5.7 | 949315 |
| 1730327700 | 5.97 | -0.21 | -3.40 | 6.13 | 6.13 | 5.96 | 576903 |
| 1730241300 | 6.18 | 0.01 | 0.24 | 6.13 | 6.24 | 6.1 | 583516 |
| 1730154900 | 6.165 | 0 | 0.08 | 6.16 | 6.21 | 6.074 | 454460 |
| 1729895700 | 6.16 | -0.08 | -1.28 | 6.23 | 6.24 | 6.1449999 | 519515 |
| 1729809300 | 6.24 | 0.19 | 3.14 | 6.0599999 | 6.2411 | 6.03 | 1297329 |
| 1729722900 | 6.05 | -0.22 | -3.51 | 6.21 | 6.245 | 6.0199999 | 940375 |
| 1729636500 | 6.2699999 | -0.07 | -1.10 | 6.348 | 6.39 | 6.23 | 528198 |
| 1729550100 | 6.34 | 0.11 | 1.77 | 6.202 | 6.36 | 6.2 | 497223 |
| 1729290900 | 6.23 | -0.13 | -2.04 | 6.37 | 6.3839 | 6.2 | 586409 |
| 1729204500 | 6.36 | 0.14 | 2.25 | 6.3 | 6.45 | 6.17 | 1380716 |
| 1729118100 | 6.22 | -0.06 | -0.96 | 6.2699999 | 6.28 | 6.1 | 846905 |
| 1729031700 | 6.28 | -0.05 | -0.79 | 6.3 | 6.32 | 6.12 | 1210066 |
| 1728945300 | 6.33 | 0.03 | 0.48 | 6.35 | 6.35 | 6.14 | 677274 |
| 1728686100 | 6.3 | 0.26 | 4.30 | 6.05 | 6.345 | 6.0199999 | 965300 |
| 1728599700 | 6.04 | 0.08 | 1.34 | 5.93 | 6.0599999 | 5.8532 | 528773 |
| 1728513300 | 5.96 | -0.06 | -1.00 | 6.01 | 6.0199999 | 5.915 | 936586 |
| 1728426900 | 6.0199999 | 0.14 | 2.38 | 5.89 | 6.05 | 5.8099999 | 958568 |
| 1728340500 | 5.88 | 0.22 | 3.89 | 5.64 | 6.0199999 | 5.64 | 841454 |
| 1728081300 | 5.66 | 0.11 | 1.98 | 5.72 | 5.72 | 5.515 | 683479 |
| 1727994900 | 5.55 | 0.12 | 2.21 | 5.44 | 5.59 | 5.44 | 685473 |
| 1727908500 | 5.43 | 0.04 | 0.74 | 5.39 | 5.495 | 5.39 | 579641 |
| 1727822100 | 5.39 | -0.11 | -2.00 | 5.55 | 5.555 | 5.36 | 731806 |
| 1727735700 | 5.5 | -0.08 | -1.43 | 5.5199999 | 5.6 | 5.45 | 590677 |
| 1727476500 | 5.58 | -0.1 | -1.76 | 5.74 | 5.74 | 5.555 | 694097 |
| 1727390100 | 5.68 | 0.22 | 4.03 | 5.59 | 5.7 | 5.54 | 945367 |
| 1727303700 | 5.46 | 0.02 | 0.37 | 5.42 | 5.48 | 5.4 | 583087 |
| 1727217300 | 5.44 | 0.07 | 1.30 | 5.4 | 5.5199999 | 5.4 | 537974 |
| 1727130900 | 5.37 | -0.01 | -0.19 | 5.36 | 5.42 | 5.35 | 488890 |
| 1726871700 | 5.38 | -0.09 | -1.65 | 5.43 | 5.46 | 5.36 | 641063 |
| 1726785300 | 5.47 | 0.17 | 3.21 | 5.43 | 5.5199999 | 5.422 | 755428 |
| 1726698900 | 5.3 | -0.09 | -1.67 | 5.37 | 5.445 | 5.3 | 749790 |
| 1726612500 | 5.39 | -0.02 | -0.37 | 5.41 | 5.44 | 5.3548 | 667795 |
| 1726526100 | 5.41 | -0.11 | -1.99 | 5.48 | 5.485 | 5.26 | 1007244 |
| 1726266900 | 5.5199999 | 0.1 | 1.85 | 5.47 | 5.54 | 5.46 | 508784 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
