Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Himax Technologies ADR (NQ: HIMX )

5.380 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.251 7.387 7.247 7.342 1,041,143 +0.10(+1.37%)
Jan 30, 2023 7.188 7.278 7.089 7.242 988,879 -0.02(-0.25%)
Jan 27, 2023 7.242 7.360 7.179 7.260 1,187,218 +0.00(+0.00%)
Jan 26, 2023 7.143 7.414 7.130 7.260 1,887,780 +0.21(+2.94%)
Jan 25, 2023 6.846 7.067 6.819 7.053 1,450,276 +0.14(+2.09%)
Jan 24, 2023 6.882 6.972 6.806 6.909 1,135,224 -0.03(-0.39%)
Jan 23, 2023 6.846 6.990 6.846 6.936 1,941,544 +0.14(+1.99%)
Jan 20, 2023 6.837 6.873 6.738 6.801 946,975 +0.10(+1.48%)
Jan 19, 2023 6.720 6.720 6.598 6.702 778,765 -0.06(-0.93%)
Jan 18, 2023 6.891 6.927 6.666 6.765 830,758 -0.03(-0.40%)
Jan 17, 2023 6.540 6.801 6.441 6.792 1,562,140 +0.31(+4.72%)
Jan 13, 2023 6.261 6.495 6.166 6.486 1,268,522 +0.22(+3.45%)
Jan 12, 2023 6.765 6.765 6.207 6.270 2,658,629 -0.18(-2.79%)
Jan 11, 2023 6.531 6.549 6.373 6.450 796,382 -0.06(-0.97%)
Jan 10, 2023 6.378 6.526 6.351 6.513 903,480 +0.10(+1.54%)
Jan 09, 2023 6.270 6.531 6.207 6.414 1,225,191 +0.25(+4.09%)
Jan 06, 2023 6.071 6.179 5.990 6.161 998,620 +0.16(+2.70%)
Jan 05, 2023 6.125 6.170 5.981 5.999 947,509 -0.16(-2.63%)
Jan 04, 2023 5.792 6.252 5.684 6.161 2,310,391 +0.45(+7.89%)
Jan 03, 2023 5.774 5.882 5.612 5.711 887,493 +0.12(+2.09%)
Dec 30, 2022 5.729 5.755 5.481 5.594 1,155,616 -0.23(-3.87%)
Dec 29, 2022 5.693 5.846 5.648 5.819 1,204,635 +0.18(+3.19%)
Dec 28, 2022 5.711 5.774 5.612 5.639 900,392 -0.13(-2.19%)
Dec 27, 2022 5.918 5.972 5.702 5.765 1,247,416 -0.29(-4.76%)
Dec 23, 2022 6.080 6.130 5.995 6.053 632,863 -0.06(-1.03%)
Dec 22, 2022 6.089 6.139 5.977 6.116 714,176 -0.05(-0.73%)
Dec 21, 2022 5.981 6.170 5.981 6.161 667,178 +0.18(+3.01%)
Dec 20, 2022 6.125 6.161 5.873 5.981 1,121,063 -0.23(-3.63%)
Dec 19, 2022 6.189 6.261 6.125 6.207 1,253,670 +0.01(+0.15%)
Dec 16, 2022 6.270 6.306 6.071 6.198 1,846,762 -0.08(-1.29%)
Dec 15, 2022 6.396 6.414 6.270 6.279 666,823 -0.20(-3.06%)
Dec 14, 2022 6.576 6.648 6.459 6.477 902,611 -0.06(-0.96%)
Dec 13, 2022 6.666 6.756 6.508 6.540 919,116 +0.03(+0.42%)
Dec 12, 2022 6.405 6.612 6.360 6.513 700,987 +0.09(+1.40%)
Dec 09, 2022 6.252 6.666 6.143 6.423 1,078,524 +0.17(+2.74%)
Dec 08, 2022 6.315 6.315 6.234 6.252 868,251 -0.04(-0.57%)
Dec 07, 2022 6.216 6.324 6.170 6.288 590,498 +0.02(+0.29%)
Dec 06, 2022 6.378 6.526 6.243 6.270 924,955 -0.13(-1.97%)
Dec 05, 2022 6.666 6.765 6.343 6.396 1,035,831 -0.28(-4.18%)
Dec 02, 2022 6.441 6.693 6.441 6.675 773,271 +0.13(+1.93%)
Dec 01, 2022 6.567 6.607 6.369 6.549 1,755,145 -0.09(-1.36%)
Nov 30, 2022 6.531 6.639 6.333 6.639 1,257,090 +0.16(+2.50%)
Nov 29, 2022 6.468 6.693 6.441 6.477 1,069,417 +0.05(+0.70%)
Nov 28, 2022 6.288 6.450 6.279 6.432 739,781 +0.07(+1.13%)
Nov 25, 2022 6.432 6.441 6.315 6.360 296,904 -0.09(-1.40%)
Nov 23, 2022 6.396 6.477 6.333 6.450 566,621 +0.07(+1.13%)
Nov 22, 2022 6.207 6.391 6.143 6.378 905,096 +0.21(+3.36%)
Nov 21, 2022 6.107 6.202 6.044 6.170 642,117 -0.02(-0.29%)
Nov 18, 2022 6.468 6.486 6.170 6.189 972,216 -0.20(-3.10%)
Nov 17, 2022 6.035 6.398 5.981 6.387 2,203,017 +0.21(+3.35%)
Nov 16, 2022 6.567 6.567 6.161 6.179 1,962,321 -0.45(-6.79%)
Nov 15, 2022 6.495 6.715 6.477 6.630 1,649,258 +0.31(+4.84%)
Nov 14, 2022 6.369 6.490 6.220 6.324 1,771,231 -0.05(-0.71%)
Nov 11, 2022 5.999 6.414 5.990 6.369 2,062,467 +0.41(+6.96%)
Nov 10, 2022 5.585 6.053 5.567 5.954 2,340,450 +0.61(+11.47%)
Nov 09, 2022 5.459 5.504 5.283 5.342 1,422,294 -0.19(-3.42%)
Nov 08, 2022 5.567 5.612 5.427 5.531 968,222 +0.01(+0.16%)
Nov 07, 2022 5.441 5.522 5.361 5.522 953,244 +0.14(+2.68%)
Nov 04, 2022 5.216 5.436 5.157 5.378 1,878,163 +0.31(+6.04%)
Nov 03, 2022 4.918 5.144 4.828 5.072 1,390,103 +0.08(+1.62%)
Nov 02, 2022 5.342 5.342 4.977 4.990 1,438,291 -0.29(-5.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.