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

Himax Technologies ADR (NQ: HIMX )

8.130 -0.020 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2023 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 (%)
Mar 31, 2023 8.170 8.200 8.060 8.130 558,779 -0.02(-0.25%)
Mar 30, 2023 7.920 8.195 7.860 8.150 1,039,988 +0.26(+3.30%)
Mar 29, 2023 7.690 7.940 7.690 7.890 641,569 +0.22(+2.87%)
Mar 28, 2023 7.870 7.870 7.570 7.670 1,276,347 -0.20(-2.54%)
Mar 27, 2023 8.040 8.064 7.840 7.870 716,724 -0.07(-0.88%)
Mar 24, 2023 7.870 8.000 7.820 7.940 672,332 +0.04(+0.51%)
Mar 23, 2023 7.840 8.030 7.785 7.900 671,451 +0.19(+2.46%)
Mar 22, 2023 7.820 7.990 7.700 7.710 1,038,554 -0.04(-0.52%)
Mar 21, 2023 7.900 7.960 7.635 7.750 656,003 -0.04(-0.51%)
Mar 20, 2023 7.760 7.800 7.710 7.790 646,920 +0.03(+0.39%)
Mar 17, 2023 7.860 7.860 7.670 7.760 763,665 -0.08(-1.02%)
Mar 16, 2023 7.480 7.910 7.440 7.840 845,251 +0.31(+4.12%)
Mar 15, 2023 7.570 7.580 7.385 7.530 788,834 -0.13(-1.70%)
Mar 14, 2023 7.600 7.930 7.600 7.660 1,924,270 +0.14(+1.86%)
Mar 13, 2023 7.310 7.600 7.190 7.520 1,120,260 +0.06(+0.80%)
Mar 10, 2023 7.730 7.740 7.410 7.460 1,008,611 -0.32(-4.11%)
Mar 09, 2023 7.900 7.928 7.760 7.780 756,245 -0.10(-1.27%)
Mar 08, 2023 7.570 7.900 7.520 7.880 961,255 +0.35(+4.65%)
Mar 07, 2023 7.740 7.740 7.500 7.530 622,699 -0.20(-2.59%)
Mar 06, 2023 7.880 8.090 7.675 7.730 688,315 -0.03(-0.39%)
Mar 03, 2023 7.820 7.880 7.740 7.760 752,889 -0.03(-0.39%)
Mar 02, 2023 7.530 7.790 7.476 7.790 955,847 +0.21(+2.77%)
Mar 01, 2023 7.460 7.740 7.460 7.580 527,963 +0.15(+2.02%)
Feb 28, 2023 7.510 7.540 7.430 7.430 497,446 -0.08(-1.07%)
Feb 27, 2023 7.800 7.800 7.510 7.510 556,241 -0.17(-2.21%)
Feb 24, 2023 7.700 7.820 7.660 7.680 558,886 -0.21(-2.66%)
Feb 23, 2023 7.990 8.030 7.835 7.890 643,632 +0.07(+0.90%)
Feb 22, 2023 7.850 7.924 7.763 7.820 668,277 -0.01(-0.13%)
Feb 21, 2023 7.890 7.960 7.820 7.830 662,865 -0.15(-1.88%)
Feb 17, 2023 8.140 8.140 7.915 7.980 780,051 -0.16(-1.97%)
Feb 16, 2023 8.280 8.310 8.135 8.140 807,645 -0.21(-2.46%)
Feb 15, 2023 7.850 8.370 7.849 8.345 1,053,275 +0.42(+5.23%)
Feb 14, 2023 7.860 7.975 7.760 7.930 1,091,989 +0.08(+1.02%)
Feb 13, 2023 7.710 7.880 7.600 7.850 1,132,424 +0.17(+2.21%)
Feb 10, 2023 7.720 7.768 7.415 7.680 1,241,750 -0.21(-2.66%)
Feb 09, 2023 8.380 8.380 7.602 7.890 1,692,595 -0.37(-4.48%)
Feb 08, 2023 8.440 8.595 8.235 8.260 1,568,696 -0.15(-1.78%)
Feb 07, 2023 8.140 8.430 8.140 8.410 1,523,116 +0.28(+3.44%)
Feb 06, 2023 8.370 8.370 8.080 8.130 1,185,858 -0.30(-3.56%)
Feb 03, 2023 8.530 8.650 8.385 8.430 1,196,877 -0.19(-2.20%)
Feb 02, 2023 8.480 8.700 8.400 8.620 1,724,051 +0.30(+3.61%)
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.