Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.240 -0.170 (-3.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 5.380 5.380 5.220 5.240 692,555 -0.17(-3.14%)
Apr 11, 2024 5.430 5.430 5.310 5.410 583,894 +0.03(+0.56%)
Apr 10, 2024 5.500 5.510 5.365 5.380 802,765 -0.15(-2.71%)
Apr 09, 2024 5.410 5.530 5.380 5.530 756,020 +0.13(+2.41%)
Apr 08, 2024 5.500 5.520 5.380 5.400 477,152 -0.02(-0.37%)
Apr 05, 2024 5.390 5.469 5.330 5.420 470,162 +0.07(+1.31%)
Apr 04, 2024 5.450 5.590 5.350 5.350 624,089 -0.06(-1.11%)
Apr 03, 2024 5.350 5.430 5.300 5.410 417,001 +0.06(+1.12%)
Apr 02, 2024 5.390 5.400 5.350 5.350 437,036 -0.06(-1.11%)
Apr 01, 2024 5.400 5.460 5.354 5.410 508,016 +0.06(+1.12%)
Mar 28, 2024 5.430 5.370 5.350 5.350 605,083 -0.06(-1.11%)
Mar 27, 2024 5.370 5.420 5.350 5.410 359,616 +0.07(+1.31%)
Mar 26, 2024 5.440 5.492 5.340 5.340 474,349 -0.09(-1.66%)
Mar 25, 2024 5.420 5.465 5.410 5.430 507,039 -0.03(-0.55%)
Mar 22, 2024 5.390 5.540 5.330 5.460 643,007 +0.08(+1.49%)
Mar 21, 2024 5.450 5.535 5.370 5.380 533,629 -0.04(-0.74%)
Mar 20, 2024 5.300 5.475 5.300 5.420 630,225 +0.10(+1.88%)
Mar 19, 2024 5.420 5.420 5.280 5.320 798,122 -0.11(-2.03%)
Mar 18, 2024 5.600 5.600 5.420 5.430 710,190 -0.13(-2.34%)
Mar 15, 2024 5.560 5.610 5.511 5.560 1,890,617 -0.06(-1.07%)
Mar 14, 2024 5.840 5.849 5.530 5.620 1,028,275 -0.19(-3.27%)
Mar 13, 2024 5.900 5.985 5.790 5.810 540,109 -0.12(-2.02%)
Mar 12, 2024 5.860 5.970 5.830 5.930 695,119 +0.10(+1.72%)
Mar 11, 2024 5.730 5.890 5.720 5.830 617,875 +0.07(+1.22%)
Mar 08, 2024 5.870 5.945 5.750 5.760 671,519 -0.11(-1.87%)
Mar 07, 2024 5.700 5.930 5.700 5.870 903,965 +0.22(+3.89%)
Mar 06, 2024 5.590 5.740 5.565 5.650 858,874 +0.11(+1.99%)
Mar 05, 2024 5.840 5.840 5.380 5.540 1,239,624 -0.36(-6.10%)
Mar 04, 2024 5.850 6.030 5.820 5.900 1,313,390 +0.15(+2.61%)
Mar 01, 2024 5.530 5.840 5.525 5.750 946,886 +0.24(+4.36%)
Feb 29, 2024 5.430 5.595 5.420 5.510 753,775 +0.15(+2.80%)
Feb 28, 2024 5.300 5.430 5.270 5.360 661,001 +0.05(+0.94%)
Feb 27, 2024 5.410 5.410 5.310 5.310 730,546 -0.05(-0.93%)
Feb 26, 2024 5.380 5.410 5.355 5.360 572,128 +0.01(+0.19%)
Feb 23, 2024 5.330 5.400 5.270 5.350 649,450 +0.03(+0.56%)
Feb 22, 2024 5.600 5.600 5.320 5.320 956,767 -0.14(-2.56%)
Feb 21, 2024 5.490 5.560 5.385 5.460 987,624 -0.06(-1.09%)
Feb 20, 2024 5.440 5.520 5.390 5.520 1,040,903 +0.07(+1.28%)
Feb 16, 2024 5.400 5.500 5.365 5.450 1,281,774 +0.04(+0.74%)
Feb 15, 2024 5.550 5.600 5.400 5.410 1,020,486 -0.10(-1.81%)
Feb 14, 2024 5.360 5.530 5.360 5.510 638,385 +0.18(+3.38%)
Feb 13, 2024 5.500 5.520 5.300 5.330 1,277,643 -0.24(-4.31%)
Feb 12, 2024 5.510 5.725 5.490 5.570 793,638 +0.08(+1.46%)
Feb 09, 2024 5.500 5.560 5.455 5.490 805,872 -0.03(-0.54%)
Feb 08, 2024 5.490 5.598 5.370 5.520 697,463 +0.02(+0.36%)
Feb 07, 2024 5.600 5.600 5.455 5.500 971,261 -0.06(-1.08%)
Feb 06, 2024 5.700 5.850 5.520 5.560 1,373,586 -0.08(-1.42%)
Feb 05, 2024 5.700 5.748 5.510 5.640 783,326 -0.07(-1.23%)
Feb 02, 2024 5.780 5.780 5.660 5.710 597,978 -0.06(-1.04%)
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.