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

Himax Technologies ADR (NQ: HIMX )

5.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jul 31, 2023 7.030 7.073 6.880 6.900 1,223,546 -0.10(-1.43%)
Jul 28, 2023 6.990 7.150 6.965 7.000 1,863,792 +0.11(+1.60%)
Jul 27, 2023 7.170 7.200 6.850 6.890 1,605,329 -0.21(-2.96%)
Jul 26, 2023 7.110 7.140 7.040 7.100 469,282 -0.04(-0.56%)
Jul 25, 2023 7.100 7.185 7.095 7.140 457,212 +0.04(+0.56%)
Jul 24, 2023 7.150 7.150 7.035 7.100 621,811 -0.05(-0.70%)
Jul 21, 2023 7.150 7.220 7.061 7.150 547,127 +0.05(+0.70%)
Jul 20, 2023 7.320 7.320 7.075 7.100 761,542 -0.24(-3.27%)
Jul 19, 2023 7.390 7.459 7.320 7.340 564,165 -0.10(-1.34%)
Jul 18, 2023 7.450 7.475 7.330 7.440 632,823 +0.01(+0.13%)
Jul 17, 2023 7.360 7.470 7.270 7.430 617,710 +0.09(+1.23%)
Jul 14, 2023 7.570 7.570 7.310 7.340 861,829 -0.21(-2.78%)
Jul 13, 2023 7.500 7.655 7.460 7.550 1,756,674 +0.14(+1.89%)
Jul 12, 2023 7.300 7.450 7.275 7.410 1,039,832 +0.24(+3.35%)
Jul 11, 2023 7.190 7.230 7.090 7.170 900,892 +0.05(+0.70%)
Jul 10, 2023 6.890 7.180 6.880 7.120 1,183,175 +0.25(+3.64%)
Jul 07, 2023 6.890 6.890 6.817 6.870 781,600 +0.00(+0.00%)
Jul 06, 2023 6.840 6.905 6.680 6.870 979,448 -0.05(-0.72%)
Jul 05, 2023 6.600 6.960 6.590 6.920 1,566,817 +0.28(+4.22%)
Jul 03, 2023 6.740 6.760 6.530 6.640 1,340,568 -0.11(-1.63%)
Jun 30, 2023 6.960 6.960 6.720 6.750 800,494 -0.07(-1.03%)
Jun 29, 2023 6.830 6.860 6.700 6.820 1,076,048 +0.10(+1.49%)
Jun 28, 2023 6.739 6.776 6.641 6.720 982,822 -0.02(-0.28%)
Jun 27, 2023 6.552 6.767 6.552 6.739 732,405 +0.19(+2.85%)
Jun 26, 2023 6.645 6.818 6.552 6.552 808,267 -0.01(-0.14%)
Jun 23, 2023 6.561 6.594 6.505 6.561 777,895 -0.07(-0.99%)
Jun 22, 2023 6.636 6.636 6.561 6.627 506,482 -0.03(-0.42%)
Jun 21, 2023 6.720 6.818 6.627 6.655 952,419 -0.12(-1.79%)
Jun 20, 2023 6.981 7.018 6.739 6.776 975,432 -0.24(-3.46%)
Jun 16, 2023 7.000 7.131 6.841 7.019 2,213,346 -0.04(-0.53%)
Jun 15, 2023 6.925 7.065 6.925 7.056 1,245,380 +0.69(+10.85%)
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%)
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.