Himax Technologies Inc (HIMX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722378900 | 6.78 | -0.28 | -3.97 | 7.06 | 7.1 | 6.7294 | 750151 |
| 1722292500 | 7.06 | -0.05 | -0.70 | 7.14 | 7.2066 | 7.0552 | 403225 |
| 1722033300 | 7.11 | -0.01 | -0.14 | 7.12 | 7.18 | 7.03 | 855852 |
| 1721946900 | 7.12 | -0.19 | -2.60 | 7.28 | 7.29 | 7.08 | 943405 |
| 1721860500 | 7.31 | -0.16 | -2.14 | 7.44 | 7.51 | 7.285 | 678392 |
| 1721774100 | 7.47 | 0.01 | 0.13 | 7.5 | 7.56 | 7.38 | 347983 |
| 1721687700 | 7.46 | 0.08 | 1.08 | 7.51 | 7.54 | 7.4 | 515727 |
| 1721428500 | 7.38 | -0.12 | -1.60 | 7.47 | 7.49 | 7.365 | 704609 |
| 1721342100 | 7.5 | -0.22 | -2.85 | 7.8 | 7.82 | 7.4036 | 950514 |
| 1721255700 | 7.72 | -0.43 | -5.28 | 8.05 | 8.06 | 7.68 | 1219184 |
| 1721169300 | 8.15 | 0.02 | 0.25 | 8.2 | 8.2 | 7.97 | 725548 |
| 1721082900 | 8.13 | -0.08 | -0.97 | 8.28 | 8.385 | 8.13 | 639670 |
| 1720823700 | 8.21 | -0.14 | -1.68 | 8.4 | 8.5 | 8.21 | 1257134 |
| 1720737300 | 8.35 | 0.26 | 3.21 | 8.15 | 8.365 | 7.9637 | 1306765 |
| 1720650900 | 8.09 | 0.03 | 0.37 | 8.13 | 8.3 | 8.03 | 720168 |
| 1720564500 | 8.06 | -0.01 | -0.12 | 8.08 | 8.1 | 7.915 | 762275 |
| 1720478100 | 8.07 | 0.23 | 2.93 | 7.82 | 8.25 | 7.82 | 953519 |
| 1720218900 | 7.84 | 0.04 | 0.51 | 7.75 | 7.86 | 7.605 | 614780 |
| 1720040640 | 7.8 | -0.07 | -0.89 | 7.94 | 7.9495 | 7.765 | 401303 |
| 1719959700 | 7.87 | 0.15 | 1.94 | 7.72 | 7.99 | 7.57 | 795882 |
| 1719873300 | 7.72 | -0.6 | -7.21 | 7.87 | 7.899 | 7.55 | 1415600 |
| 1719614100 | 8.32 | 0 | 0.00 | 8.32 | 8.32 | 8.32 | 0 |
| 1719527700 | 8.32 | 0.04 | 0.48 | 8.22 | 8.325 | 8.105 | 841284 |
| 1719441300 | 8.28 | -0.06 | -0.72 | 8.44 | 8.6199999 | 8.185 | 1094358 |
| 1719354900 | 8.34 | 0.24 | 2.96 | 8.1199999 | 8.53 | 8.08 | 1780256 |
| 1719268500 | 8.1 | -0.11 | -1.34 | 8.11 | 8.27 | 7.85 | 1679735 |
| 1719009300 | 8.21 | -0.44 | -5.09 | 8.4 | 8.63 | 7.88 | 2688937 |
| 1718922900 | 8.65 | 1.24 | 16.73 | 7.64 | 8.7299 | 7.57 | 5422923 |
| 1718750100 | 7.41 | 0.73 | 10.93 | 6.7 | 7.47 | 6.69 | 3447614 |
| 1718663700 | 6.68 | 0.08 | 1.21 | 6.59 | 6.695 | 6.55 | 507058 |
| 1718404500 | 6.6 | -0.11 | -1.64 | 6.63 | 6.7 | 6.45 | 1355580 |
| 1718318100 | 6.71 | -0.32 | -4.55 | 7 | 7.005 | 6.635 | 1131839 |
| 1718231700 | 7.03 | 0.05 | 0.72 | 7 | 7.17 | 6.94 | 1167158 |
| 1718145300 | 6.98 | 0.3 | 4.49 | 6.62 | 7 | 6.6124 | 1068895 |
| 1718058900 | 6.68 | 0.15 | 2.30 | 6.5 | 6.765 | 6.48 | 693123 |
| 1717799700 | 6.53 | -0.11 | -1.66 | 6.5599999 | 6.595 | 6.5 | 472428 |
| 1717713300 | 6.64 | 0.03 | 0.45 | 6.61 | 6.64 | 6.5199999 | 303299 |
| 1717626900 | 6.61 | 0.14 | 2.16 | 6.51 | 6.62 | 6.4501 | 567352 |
| 1717540500 | 6.47 | -0.16 | -2.41 | 6.67 | 6.67 | 6.46 | 323382 |
| 1717454100 | 6.63 | 0.13 | 2.00 | 6.72 | 6.72 | 6.6 | 466740 |
| 1717194900 | 6.5 | 0.04 | 0.62 | 6.46 | 6.51 | 6.35 | 615263 |
| 1717108500 | 6.46 | 0.01 | 0.16 | 6.45 | 6.55 | 6.42 | 649084 |
| 1717022100 | 6.45 | 0.04 | 0.62 | 6.4 | 6.49 | 6.29 | 579580 |
| 1716935700 | 6.41 | -0.04 | -0.62 | 6.45 | 6.5 | 6.39 | 446139 |
| 1716590100 | 6.45 | 0 | 0.00 | 6.45 | 6.54 | 6.415 | 314716 |
| 1716503700 | 6.45 | -0.2 | -3.01 | 6.76 | 6.78 | 6.4 | 758563 |
| 1716417300 | 6.65 | 0.11 | 1.68 | 6.51 | 6.66 | 6.51 | 477271 |
| 1716330900 | 6.54 | -0.14 | -2.10 | 6.59 | 6.6449999 | 6.51 | 520600 |
| 1716244500 | 6.68 | 0.01 | 0.15 | 6.54 | 6.81 | 6.54 | 651392 |
| 1715985300 | 6.67 | 0.02 | 0.30 | 6.67 | 6.725 | 6.58 | 793425 |
| 1715898900 | 6.65 | 0.21 | 3.26 | 6.45 | 6.69 | 6.4 | 1336536 |
| 1715812500 | 6.44 | 0.31 | 5.06 | 6.17 | 6.45 | 6.155 | 1299495 |
| 1715726100 | 6.13 | 0.06 | 0.99 | 6.03 | 6.17 | 6.03 | 774417 |
| 1715639700 | 6.07 | 0.22 | 3.67 | 5.9 | 6.1 | 5.84 | 1045935 |
| 1715380500 | 5.855 | 0.16 | 2.72 | 5.71 | 5.93 | 5.71 | 1167131 |
| 1715294100 | 5.7 | 0.48 | 9.20 | 5.66 | 5.85 | 5.59 | 1775468 |
| 1715207700 | 5.22 | 0 | 0.00 | 5.19 | 5.22 | 5.17 | 350988 |
| 1715121300 | 5.22 | 0.05 | 0.97 | 5.15 | 5.3099999 | 5.15 | 437806 |
| 1715034900 | 5.17 | 0.01 | 0.19 | 5.19 | 5.22 | 5.15 | 364860 |
| 1714775700 | 5.16 | 0.11 | 2.18 | 5.1 | 5.18 | 5.07 | 586552 |
| 1714689300 | 5.05 | 0.08 | 1.61 | 5 | 5.08 | 4.9338 | 377399 |
| 1714602900 | 4.97 | -0.08 | -1.58 | 5 | 5.0599999 | 4.95 | 509840 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
