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

Himax Technologies ADR (NQ: HIMX )

4.910 +0.030 (+0.61%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
May 08, 2023 6.347 6.417 6.272 6.365 655,483 +0.04(+0.59%)
May 05, 2023 6.151 6.379 6.114 6.328 814,168 +0.19(+3.04%)
May 04, 2023 6.160 6.221 6.029 6.141 647,305 -0.01(-0.15%)
May 03, 2023 6.188 6.253 6.095 6.151 741,946 -0.08(-1.35%)
May 02, 2023 6.151 6.281 6.109 6.235 597,253 +0.08(+1.37%)
May 01, 2023 6.225 6.263 6.099 6.151 454,876 -0.05(-0.75%)
Apr 28, 2023 6.151 6.230 6.104 6.197 584,005 +0.07(+1.07%)
Apr 27, 2023 6.160 6.169 6.057 6.132 473,285 +0.02(+0.31%)
Apr 26, 2023 6.207 6.375 6.067 6.113 820,270 +0.08(+1.39%)
Apr 25, 2023 6.300 6.309 6.001 6.029 1,170,703 -0.27(-4.30%)
Apr 24, 2023 6.505 6.505 6.225 6.300 765,339 -0.23(-3.57%)
Apr 21, 2023 6.505 6.533 6.417 6.533 502,479 +0.00(+0.00%)
Apr 20, 2023 6.533 6.599 6.477 6.533 703,017 -0.06(-0.85%)
Apr 19, 2023 6.664 6.673 6.543 6.589 921,954 -0.15(-2.22%)
Apr 18, 2023 6.832 6.832 6.678 6.739 746,469 -0.02(-0.28%)
Apr 17, 2023 6.813 6.848 6.729 6.757 658,186 -0.06(-0.82%)
Apr 14, 2023 6.860 6.944 6.795 6.813 615,341 -0.05(-0.68%)
Apr 13, 2023 6.832 6.916 6.832 6.860 531,522 -0.01(-0.14%)
Apr 12, 2023 7.103 7.128 6.869 6.869 705,213 -0.19(-2.65%)
Apr 11, 2023 7.047 7.205 6.991 7.056 654,172 +0.01(+0.13%)
Apr 10, 2023 7.028 7.070 6.935 7.047 643,278 +0.04(+0.53%)
Apr 06, 2023 7.000 7.093 6.907 7.009 1,536,877 -0.03(-0.40%)
Apr 05, 2023 7.355 7.355 6.813 7.037 1,379,402 -0.33(-4.44%)
Apr 04, 2023 7.541 7.574 7.317 7.364 592,937 -0.16(-2.11%)
Apr 03, 2023 7.588 7.618 7.420 7.523 783,195 -0.07(-0.86%)
Mar 31, 2023 7.625 7.653 7.523 7.588 598,716 -0.02(-0.25%)
Mar 30, 2023 7.392 7.649 7.336 7.607 1,114,272 +0.24(+3.30%)
Mar 29, 2023 7.177 7.411 7.177 7.364 687,395 +0.21(+2.87%)
Mar 28, 2023 7.345 7.345 7.065 7.159 1,367,514 -0.19(-2.54%)
Mar 27, 2023 7.504 7.526 7.317 7.345 767,918 -0.07(-0.88%)
Mar 24, 2023 7.345 7.467 7.299 7.411 720,355 +0.04(+0.51%)
Mar 23, 2023 7.317 7.495 7.266 7.373 719,411 +0.18(+2.46%)
Mar 22, 2023 7.299 7.457 7.187 7.196 1,112,736 -0.04(-0.52%)
Mar 21, 2023 7.373 7.429 7.126 7.233 702,860 -0.04(-0.51%)
Mar 20, 2023 7.243 7.280 7.196 7.271 693,128 +0.03(+0.39%)
Mar 17, 2023 7.336 7.336 7.159 7.243 818,212 -0.07(-1.02%)
Mar 16, 2023 6.981 7.383 6.944 7.317 905,626 +0.29(+4.12%)
Mar 15, 2023 7.065 7.075 6.893 7.028 845,179 -0.12(-1.70%)
Mar 14, 2023 7.093 7.401 7.093 7.149 2,061,717 +0.13(+1.86%)
Mar 13, 2023 6.823 7.093 6.711 7.019 1,200,278 +0.06(+0.80%)
Mar 10, 2023 7.215 7.224 6.916 6.963 1,080,654 -0.30(-4.11%)
Mar 09, 2023 7.373 7.400 7.243 7.261 810,262 -0.09(-1.27%)
Mar 08, 2023 7.065 7.373 7.019 7.355 1,029,916 +0.33(+4.65%)
Mar 07, 2023 7.224 7.224 7.000 7.028 667,177 -0.19(-2.59%)
Mar 06, 2023 7.355 7.551 7.163 7.215 737,480 -0.03(-0.39%)
Mar 03, 2023 7.299 7.355 7.224 7.243 806,666 -0.03(-0.39%)
Mar 02, 2023 7.028 7.271 6.978 7.271 1,024,121 +0.20(+2.77%)
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.