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 |
|---|---|---|---|---|---|---|---|
| 1736811300 | 7.48 | -0.2 | -2.60 | 7.56 | 7.6 | 7.25 | 1417486 |
| 1736552100 | 7.68 | -0.19 | -2.41 | 7.83 | 7.83 | 7.48 | 1965612 |
| 1736379300 | 7.87 | -0.28 | -3.44 | 7.92 | 8.15 | 7.73 | 1339347 |
| 1736292900 | 8.15 | -0.06 | -0.73 | 8.3 | 8.6199999 | 8.05 | 2190148 |
| 1736206500 | 8.21 | 0.63 | 8.31 | 7.6 | 8.2975999 | 7.51 | 3095118 |
| 1735947300 | 7.58 | 0.1 | 1.34 | 7.48 | 7.6 | 7.35 | 949623 |
| 1735860900 | 7.48 | -0.56 | -6.97 | 8.11 | 8.13 | 7.42 | 1829083 |
| 1735688100 | 8.0399999 | -0.08 | -0.99 | 8.15 | 8.4 | 7.95 | 1818717 |
| 1735601700 | 8.1199999 | 0.16 | 2.01 | 7.9 | 8.205 | 7.85 | 1752624 |
| 1735342500 | 7.96 | -0.16 | -1.97 | 8.13 | 8.246 | 7.91 | 1072364 |
| 1735256100 | 8.1199999 | 0.01 | 0.12 | 8.1199999 | 8.3 | 8.06 | 1032807 |
| 1735077840 | 8.11 | 0.09 | 1.12 | 8 | 8.16 | 7.85 | 891052 |
| 1734996900 | 8.02 | 0.3 | 3.89 | 7.758 | 8.03 | 7.66 | 2105125 |
| 1734737700 | 7.72 | 0.15 | 1.98 | 7.45 | 7.82 | 7.38 | 1541275 |
| 1734651300 | 7.57 | -0.07 | -0.92 | 7.85 | 7.8738 | 7.51 | 1219699 |
| 1734564900 | 7.64 | -0.09 | -1.16 | 7.85 | 8.26 | 7.521 | 3272425 |
| 1734478500 | 7.73 | -0.42 | -5.15 | 7.99 | 8 | 7.54 | 2996394 |
| 1734392100 | 8.15 | -0.44 | -5.07 | 8.68 | 8.735 | 7.99 | 2919636 |
| 1734132900 | 8.585 | -1.13 | -11.59 | 9.44 | 9.53 | 8.1 | 8172562 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
