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

Himax Technologies ADR (NQ: HIMX )

4.970 +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
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%)
May 01, 2023 6.225 6.263 6.099 6.151 454,876 -0.05(-0.75%)
Apr 28, 2023 6.151 6.230 6.104 6.197 584,005 +0.07(+1.07%)
Apr 27, 2023 6.160 6.169 6.057 6.132 473,285 +0.02(+0.31%)
Apr 26, 2023 6.207 6.375 6.067 6.113 820,270 +0.08(+1.39%)
Apr 25, 2023 6.300 6.309 6.001 6.029 1,170,703 -0.27(-4.30%)
Apr 24, 2023 6.505 6.505 6.225 6.300 765,339 -0.23(-3.57%)
Apr 21, 2023 6.505 6.533 6.417 6.533 502,479 +0.00(+0.00%)
Apr 20, 2023 6.533 6.599 6.477 6.533 703,017 -0.06(-0.85%)
Apr 19, 2023 6.664 6.673 6.543 6.589 921,954 -0.15(-2.22%)
Apr 18, 2023 6.832 6.832 6.678 6.739 746,469 -0.02(-0.28%)
Apr 17, 2023 6.813 6.848 6.729 6.757 658,186 -0.06(-0.82%)
Apr 14, 2023 6.860 6.944 6.795 6.813 615,341 -0.05(-0.68%)
Apr 13, 2023 6.832 6.916 6.832 6.860 531,522 -0.01(-0.14%)
Apr 12, 2023 7.103 7.128 6.869 6.869 705,213 -0.19(-2.65%)
Apr 11, 2023 7.047 7.205 6.991 7.056 654,172 +0.01(+0.13%)
Apr 10, 2023 7.028 7.070 6.935 7.047 643,278 +0.04(+0.53%)
Apr 06, 2023 7.000 7.093 6.907 7.009 1,536,877 -0.03(-0.40%)
Apr 05, 2023 7.355 7.355 6.813 7.037 1,379,402 -0.33(-4.44%)
Apr 04, 2023 7.541 7.574 7.317 7.364 592,937 -0.16(-2.11%)
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.