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

Himax Technologies ADR (NQ: HIMX )

5.040 +0.080 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2023 7.009 7.037 6.935 6.935 532,977 -0.07(-1.07%)
Feb 27, 2023 7.280 7.280 7.009 7.009 595,972 -0.16(-2.21%)
Feb 24, 2023 7.187 7.299 7.149 7.168 598,806 -0.20(-2.66%)
Feb 23, 2023 7.457 7.495 7.313 7.364 689,605 +0.07(+0.90%)
Feb 22, 2023 7.327 7.396 7.245 7.299 716,011 -0.01(-0.13%)
Feb 21, 2023 7.364 7.429 7.299 7.308 710,212 -0.14(-1.88%)
Feb 17, 2023 7.597 7.597 7.387 7.448 835,768 -0.15(-1.97%)
Feb 16, 2023 7.728 7.756 7.593 7.597 865,333 -0.19(-2.46%)
Feb 15, 2023 7.327 7.812 7.326 7.789 1,128,508 +0.39(+5.23%)
Feb 14, 2023 7.336 7.443 7.243 7.401 1,169,988 +0.07(+1.02%)
Feb 13, 2023 7.196 7.355 7.093 7.327 1,213,311 +0.16(+2.21%)
Feb 10, 2023 7.205 7.250 6.921 7.168 1,330,446 -0.20(-2.66%)
Feb 09, 2023 7.821 7.821 7.095 7.364 1,813,494 -0.35(-4.48%)
Feb 08, 2023 7.877 8.022 7.686 7.709 1,680,745 -0.14(-1.78%)
Feb 07, 2023 7.597 7.868 7.597 7.849 1,631,910 +0.26(+3.44%)
Feb 06, 2023 7.812 7.812 7.541 7.588 1,270,562 -0.28(-3.56%)
Feb 03, 2023 7.961 8.073 7.826 7.868 1,282,368 -0.18(-2.20%)
Feb 02, 2023 7.915 8.120 7.840 8.045 1,847,197 +0.28(+3.61%)
Feb 01, 2023 7.653 7.812 7.523 7.765 1,167,631 +0.16(+2.09%)
Jan 31, 2023 7.513 7.653 7.509 7.607 1,004,853 +0.10(+1.37%)
Jan 30, 2023 7.448 7.541 7.345 7.504 954,411 -0.02(-0.25%)
Jan 27, 2023 7.504 7.625 7.439 7.523 1,145,837 +0.00(+0.00%)
Jan 26, 2023 7.401 7.681 7.387 7.523 1,821,980 +0.21(+2.94%)
Jan 25, 2023 7.093 7.322 7.065 7.308 1,399,726 +0.15(+2.09%)
Jan 24, 2023 7.131 7.224 7.051 7.159 1,095,655 -0.03(-0.39%)
Jan 23, 2023 7.093 7.243 7.093 7.187 1,873,870 +0.14(+1.99%)
Jan 20, 2023 7.084 7.121 6.981 7.047 913,968 +0.10(+1.48%)
Jan 19, 2023 6.963 6.963 6.837 6.944 751,621 -0.07(-0.93%)
Jan 18, 2023 7.140 7.177 6.907 7.009 801,801 -0.03(-0.40%)
Jan 17, 2023 6.776 7.047 6.673 7.037 1,507,690 +0.32(+4.72%)
Jan 13, 2023 6.487 6.729 6.389 6.720 1,224,307 +0.22(+3.45%)
Jan 12, 2023 7.009 7.009 6.431 6.496 2,565,961 -0.19(-2.79%)
Jan 11, 2023 6.767 6.795 6.603 6.683 768,623 -0.07(-0.97%)
Jan 10, 2023 6.608 6.762 6.580 6.748 871,988 +0.10(+1.54%)
Jan 09, 2023 6.496 6.767 6.431 6.645 1,182,486 +0.26(+4.09%)
Jan 06, 2023 6.291 6.403 6.206 6.384 963,813 +0.17(+2.70%)
Jan 05, 2023 6.347 6.393 6.197 6.216 914,483 -0.17(-2.63%)
Jan 04, 2023 6.001 6.477 5.889 6.384 2,229,861 +0.47(+7.89%)
Jan 03, 2023 5.983 6.095 5.815 5.917 856,558 +0.12(+2.09%)
Dec 30, 2022 5.936 5.963 5.679 5.796 1,115,336 -0.23(-3.87%)
Dec 29, 2022 5.899 6.057 5.852 6.029 1,162,646 +0.19(+3.19%)
Dec 28, 2022 5.917 5.983 5.815 5.843 869,008 -0.13(-2.19%)
Dec 27, 2022 6.132 6.188 5.908 5.973 1,203,936 -0.30(-4.76%)
Dec 23, 2022 6.300 6.351 6.211 6.272 610,804 -0.07(-1.03%)
Dec 22, 2022 6.309 6.361 6.193 6.337 689,283 -0.05(-0.73%)
Dec 21, 2022 6.197 6.393 6.197 6.384 643,923 +0.19(+3.01%)
Dec 20, 2022 6.347 6.384 6.085 6.197 1,081,987 -0.23(-3.63%)
Dec 19, 2022 6.412 6.487 6.347 6.431 1,209,972 +0.01(+0.15%)
Dec 16, 2022 6.496 6.533 6.291 6.421 1,782,392 -0.08(-1.29%)
Dec 15, 2022 6.627 6.645 6.496 6.505 643,580 -0.21(-3.06%)
Dec 14, 2022 6.813 6.888 6.692 6.711 871,150 -0.07(-0.96%)
Dec 13, 2022 6.907 7.000 6.743 6.776 887,079 +0.03(+0.41%)
Dec 12, 2022 6.636 6.851 6.589 6.748 676,553 +0.09(+1.40%)
Dec 09, 2022 6.477 6.907 6.365 6.655 1,040,931 +0.18(+2.74%)
Dec 08, 2022 6.543 6.543 6.459 6.477 837,987 -0.04(-0.57%)
Dec 07, 2022 6.440 6.552 6.393 6.515 569,916 +0.02(+0.29%)
Dec 06, 2022 6.608 6.762 6.468 6.496 892,715 -0.13(-1.97%)
Dec 05, 2022 6.907 7.009 6.572 6.627 999,726 -0.29(-4.18%)
Dec 02, 2022 6.673 6.935 6.673 6.916 746,318 +0.13(+1.93%)
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.