Himax Technologies Inc (HIMX)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741044900 | 9.3 | -0.78 | -7.74 | 10.0985 | 10.2 | 9.255 | 2613670 |
| 1740785700 | 10.08 | 0.24 | 2.44 | 9.69 | 10.13 | 9.595 | 1993211 |
| 1740699300 | 9.84 | -0.41 | -4.00 | 10.35 | 10.45 | 9.765 | 2690140 |
| 1740612900 | 10.25 | 0.62 | 6.44 | 9.82 | 10.26 | 9.8068 | 2562983 |
| 1740526500 | 9.63 | -0.41 | -4.08 | 9.715 | 10.02 | 9.59 | 2973929 |
| 1740440100 | 10.04 | -0.59 | -5.55 | 10.4 | 10.54 | 9.685 | 3936393 |
| 1740180900 | 10.63 | -0.62 | -5.51 | 11.36 | 11.64 | 10.6 | 3842176 |
| 1740094500 | 11.25 | -0.13 | -1.14 | 11.25 | 11.36 | 10.7 | 3421858 |
| 1740008100 | 11.38 | 0.62 | 5.76 | 10.8 | 11.8 | 10.78 | 5927834 |
| 1739921700 | 10.76 | -0.12 | -1.10 | 11.21 | 11.5 | 10.6651 | 4092353 |
| 1739576100 | 10.88 | 0.96 | 9.68 | 10.6197 | 11.1399 | 10.51 | 6046836 |
| 1739489700 | 9.92 | 0.78 | 8.53 | 10.01 | 11.12 | 9.6199999 | 8991906 |
| 1739403300 | 9.14 | -0.51 | -5.28 | 9.565 | 9.6 | 9.05 | 4352602 |
| 1739316900 | 9.65 | 0.15 | 1.58 | 9.435 | 10.15 | 9.28 | 4611559 |
| 1739230500 | 9.5 | -0.03 | -0.31 | 9.64 | 9.7899999 | 9.38 | 2345966 |
| 1738971300 | 9.53 | -0.4 | -4.03 | 10.04 | 10.47 | 9.44 | 3858840 |
| 1738884900 | 9.93 | 0.15 | 1.53 | 9.86 | 10.25 | 9.69 | 2210435 |
| 1738798500 | 9.78 | -0.52 | -5.05 | 10.46 | 10.51 | 9.75 | 4298642 |
| 1738712100 | 10.3 | 0.99 | 10.63 | 9.5399999 | 10.75 | 9.5399999 | 6265626 |
| 1738625700 | 9.31 | -0.81 | -8.00 | 9.595 | 9.96 | 9.2899999 | 3674709 |
| 1738366500 | 10.12 | 0.41 | 4.22 | 9.75 | 10.52 | 9.75 | 5493045 |
| 1738280100 | 9.71 | 0.17 | 1.78 | 9.76 | 9.83 | 9.21 | 3724992 |
| 1738193700 | 9.5399999 | 0.01 | 0.10 | 9.55 | 9.95 | 9.3 | 4210794 |
| 1738107300 | 9.53 | 0.25 | 2.69 | 10.02 | 10.03 | 9.1 | 5883598 |
| 1738020900 | 9.28 | -3.57 | -27.78 | 10.4 | 10.5499 | 8.8 | 15705765 |
| 1737761700 | 12.85 | 2.93 | 29.54 | 12 | 13.91 | 11.81 | 18514372 |
| 1737675300 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 0 |
| 1737588900 | 9.92 | 0.36 | 3.77 | 9.65 | 11.14 | 9.6 | 9536555 |
| 1737502500 | 9.56 | 0.71 | 8.02 | 8.98 | 9.74 | 8.59 | 3454479 |
| 1737156900 | 8.85 | 0.08 | 0.91 | 8.91 | 9.125 | 8.6199999 | 2204677 |
| 1737070500 | 8.77 | 0.51 | 6.17 | 8.45 | 8.97 | 8.45 | 3623441 |
| 1736984100 | 8.26 | 1.06 | 14.72 | 7.74 | 8.52 | 7.685 | 3283779 |
| 1736897700 | 7.2 | -0.28 | -3.74 | 7.48 | 7.56 | 7.09 | 1522420 |
| 1736811300 | 7.48 | -0.2 | -2.60 | 7.56 | 7.6 | 7.25 | 1417486 |
| 1736552100 | 7.68 | -0.19 | -2.41 | 7.76 | 7.77 | 7.48 | 1934603 |
| 1736379300 | 7.87 | -0.28 | -3.44 | 7.92 | 8.1292 | 7.73 | 1324956 |
| 1736292900 | 8.15 | -0.06 | -0.73 | 8.26 | 8.6199999 | 8.05 | 2134476 |
| 1736206500 | 8.21 | 0.63 | 8.31 | 7.575 | 8.2975999 | 7.575 | 3017768 |
| 1735947300 | 7.58 | 0.1 | 1.34 | 7.44 | 7.6 | 7.35 | 932011 |
| 1735860900 | 7.48 | -0.56 | -6.97 | 8.09 | 8.11 | 7.42 | 1810446 |
| 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 | 1692012 |
| 1735342500 | 7.96 | -0.16 | -1.97 | 8.1622 | 8.246 | 7.91 | 1064115 |
| 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 | 2090885 |
| 1734737700 | 7.72 | 0.15 | 1.98 | 7.415 | 7.82 | 7.3958 | 1506516 |
| 1734651300 | 7.57 | -0.07 | -0.92 | 7.85 | 7.8738 | 7.51 | 1199316 |
| 1734564900 | 7.64 | -0.09 | -1.16 | 7.935 | 8.26 | 7.521 | 3240996 |
| 1734478500 | 7.73 | -0.42 | -5.15 | 7.95 | 7.95 | 7.54 | 2946460 |
| 1734392100 | 8.15 | -0.44 | -5.07 | 8.68 | 8.735 | 7.99 | 2860224 |
| 1734132900 | 8.585 | -1.13 | -11.59 | 9.03 | 9.53 | 8.1 | 7654658 |
| 1734046500 | 9.71 | 3.01 | 44.93 | 6.61 | 9.8 | 6.5 | 20000000 |
| 1733960100 | 6.7 | -0.11 | -1.62 | 6.8399 | 6.8399 | 6.4701 | 1161637 |
| 1733873700 | 6.81 | -0.04 | -0.58 | 6.9 | 6.995 | 6.75 | 906759 |
| 1733787300 | 6.85 | 0.16 | 2.39 | 6.84 | 6.99 | 6.69 | 1103375 |
| 1733528100 | 6.69 | 0.51 | 8.25 | 6.22 | 6.78 | 6.208 | 1712462 |
| 1733441700 | 6.18 | 0.14 | 2.32 | 6 | 6.2699999 | 5.98 | 1230631 |
| 1733355300 | 6.04 | 0.6 | 11.03 | 5.65 | 6.22 | 5.59 | 2495442 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
