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

Himax Technologies ADR (NQ: HIMX )

6.750 +0.150 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 26, 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 (%)
May 26, 2023 6.650 6.820 6.650 6.750 1,128,682 +0.15(+2.27%)
May 25, 2023 6.530 6.680 6.530 6.600 705,602 +0.14(+2.17%)
May 24, 2023 6.560 6.560 6.420 6.460 571,018 -0.16(-2.42%)
May 23, 2023 6.870 6.920 6.580 6.620 926,438 -0.27(-3.92%)
May 22, 2023 6.750 6.915 6.750 6.890 626,532 +0.13(+1.92%)
May 19, 2023 6.720 6.780 6.580 6.760 673,094 +0.04(+0.60%)
May 18, 2023 6.710 6.830 6.690 6.720 637,187 +0.04(+0.60%)
May 17, 2023 6.640 6.770 6.620 6.680 666,419 +0.08(+1.21%)
May 16, 2023 6.330 6.800 6.330 6.600 850,784 +0.18(+2.80%)
May 15, 2023 6.310 6.485 6.230 6.420 706,674 +0.11(+1.74%)
May 12, 2023 6.510 6.560 6.200 6.310 839,944 -0.26(-3.96%)
May 11, 2023 6.670 6.670 6.160 6.570 1,529,036 -0.29(-4.23%)
May 10, 2023 6.820 6.930 6.690 6.860 870,828 +0.06(+0.88%)
May 09, 2023 6.800 6.839 6.690 6.800 731,549 -0.02(-0.29%)
May 08, 2023 6.800 6.875 6.720 6.820 611,785 +0.04(+0.59%)
May 05, 2023 6.590 6.835 6.551 6.780 759,891 +0.20(+3.04%)
May 04, 2023 6.600 6.665 6.460 6.580 604,152 -0.01(-0.15%)
May 03, 2023 6.630 6.700 6.530 6.590 692,483 -0.09(-1.35%)
May 02, 2023 6.590 6.730 6.545 6.680 557,437 +0.09(+1.37%)
May 01, 2023 6.670 6.710 6.535 6.590 424,551 -0.05(-0.75%)
Apr 28, 2023 6.590 6.675 6.540 6.640 545,072 +0.07(+1.07%)
Apr 27, 2023 6.600 6.610 6.490 6.570 441,733 +0.02(+0.31%)
Apr 26, 2023 6.650 6.830 6.500 6.550 765,586 +0.09(+1.39%)
Apr 25, 2023 6.750 6.760 6.430 6.460 1,092,657 -0.29(-4.30%)
Apr 24, 2023 6.970 6.970 6.670 6.750 714,317 -0.25(-3.57%)
Apr 21, 2023 6.970 7.000 6.875 7.000 468,981 +0.00(+0.00%)
Apr 20, 2023 7.000 7.070 6.940 7.000 656,150 -0.06(-0.85%)
Apr 19, 2023 7.140 7.150 7.010 7.060 860,491 -0.16(-2.22%)
Apr 18, 2023 7.320 7.320 7.155 7.220 696,705 -0.02(-0.28%)
Apr 17, 2023 7.300 7.338 7.210 7.240 614,307 -0.06(-0.82%)
Apr 14, 2023 7.350 7.440 7.280 7.300 574,319 -0.05(-0.68%)
Apr 13, 2023 7.320 7.410 7.320 7.350 496,088 -0.01(-0.14%)
Apr 12, 2023 7.610 7.638 7.360 7.360 658,199 -0.20(-2.65%)
Apr 11, 2023 7.550 7.720 7.490 7.560 610,561 +0.01(+0.13%)
Apr 10, 2023 7.530 7.575 7.430 7.550 600,393 +0.04(+0.53%)
Apr 06, 2023 7.500 7.600 7.400 7.510 1,434,419 -0.03(-0.40%)
Apr 05, 2023 7.880 7.880 7.300 7.540 1,287,442 -0.35(-4.44%)
Apr 04, 2023 8.080 8.115 7.840 7.890 553,408 -0.17(-2.11%)
Apr 03, 2023 8.130 8.162 7.950 8.060 730,982 -0.07(-0.86%)
Mar 31, 2023 8.170 8.200 8.060 8.130 558,802 -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 7.780 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%)
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.