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 (%)
Sep 29, 2023 5.930 5.980 5.800 5.840 518,127 -0.01(-0.17%)
Sep 28, 2023 5.750 5.955 5.750 5.850 470,152 +0.04(+0.69%)
Sep 27, 2023 5.730 5.820 5.715 5.810 645,795 +0.13(+2.29%)
Sep 26, 2023 5.690 5.770 5.658 5.680 640,199 -0.01(-0.18%)
Sep 25, 2023 5.590 5.725 5.660 5.690 797,003 +0.10(+1.79%)
Sep 22, 2023 5.490 5.650 5.470 5.590 839,667 +0.18(+3.33%)
Sep 21, 2023 5.310 5.420 5.280 5.410 816,464 +0.07(+1.31%)
Sep 20, 2023 5.350 5.450 5.330 5.340 498,207 -0.02(-0.37%)
Sep 19, 2023 5.400 5.430 5.290 5.360 837,669 -0.07(-1.29%)
Sep 18, 2023 5.420 5.460 5.390 5.430 543,675 -0.04(-0.73%)
Sep 15, 2023 5.660 5.660 5.450 5.470 2,136,880 -0.18(-3.19%)
Sep 14, 2023 5.670 5.690 5.610 5.650 445,737 +0.04(+0.71%)
Sep 13, 2023 5.760 5.770 5.600 5.610 728,008 -0.14(-2.43%)
Sep 12, 2023 5.710 5.840 5.700 5.750 594,008 -0.01(-0.17%)
Sep 11, 2023 5.890 5.890 5.680 5.760 650,755 -0.10(-1.71%)
Sep 08, 2023 5.800 5.950 5.790 5.860 632,471 +0.02(+0.34%)
Sep 07, 2023 5.880 5.890 5.770 5.840 673,284 -0.14(-2.34%)
Sep 06, 2023 6.050 6.050 5.880 5.980 713,931 -0.09(-1.48%)
Sep 05, 2023 6.180 6.190 6.060 6.070 509,839 -0.10(-1.62%)
Sep 01, 2023 6.150 6.200 6.130 6.170 346,906 +0.06(+0.98%)
Aug 31, 2023 6.190 6.190 6.110 6.110 354,331 -0.08(-1.29%)
Aug 30, 2023 6.220 6.245 6.180 6.190 537,739 -0.03(-0.48%)
Aug 29, 2023 6.070 6.280 6.060 6.220 639,673 +0.11(+1.80%)
Aug 28, 2023 6.050 6.220 6.050 6.110 573,990 +0.03(+0.49%)
Aug 25, 2023 6.040 6.130 5.960 6.080 900,657 +0.04(+0.66%)
Aug 24, 2023 6.300 6.300 6.025 6.040 652,854 -0.22(-3.51%)
Aug 23, 2023 6.170 6.280 6.160 6.260 507,681 +0.10(+1.62%)
Aug 22, 2023 6.210 6.250 6.145 6.160 634,385 -0.02(-0.32%)
Aug 21, 2023 6.150 6.215 6.135 6.180 574,402 +0.03(+0.49%)
Aug 18, 2023 6.190 6.200 6.100 6.150 941,260 -0.07(-1.13%)
Aug 17, 2023 6.390 6.390 6.210 6.220 787,023 -0.08(-1.27%)
Aug 16, 2023 6.470 6.530 6.260 6.300 932,109 -0.18(-2.78%)
Aug 15, 2023 6.750 6.760 6.475 6.480 974,872 -0.35(-5.12%)
Aug 14, 2023 6.710 6.850 6.670 6.830 592,535 +0.07(+1.04%)
Aug 11, 2023 6.590 6.845 6.570 6.760 1,178,810 +0.21(+3.21%)
Aug 10, 2023 6.490 6.775 6.410 6.550 1,012,595 +0.00(+0.00%)
Aug 09, 2023 6.550 6.620 6.520 6.550 1,041,865 +0.01(+0.15%)
Aug 08, 2023 6.620 6.620 6.480 6.540 825,935 -0.17(-2.53%)
Aug 07, 2023 6.840 6.846 6.650 6.710 747,501 +0.05(+0.75%)
Aug 04, 2023 6.550 6.815 6.530 6.660 1,469,447 +0.11(+1.68%)
Aug 03, 2023 6.670 6.670 6.540 6.550 1,464,393 -0.17(-2.53%)
Aug 02, 2023 6.810 6.810 6.485 6.720 1,969,921 -0.08(-1.18%)
Aug 01, 2023 6.940 6.940 6.780 6.800 1,926,347 -0.10(-1.45%)
Jul 31, 2023 7.030 7.073 6.880 6.900 1,223,546 -0.10(-1.43%)
Jul 28, 2023 6.990 7.150 6.965 7.000 1,863,792 +0.11(+1.60%)
Jul 27, 2023 7.170 7.200 6.850 6.890 1,605,329 -0.21(-2.96%)
Jul 26, 2023 7.110 7.140 7.040 7.100 469,282 -0.04(-0.56%)
Jul 25, 2023 7.100 7.185 7.095 7.140 457,212 +0.04(+0.56%)
Jul 24, 2023 7.150 7.150 7.035 7.100 621,811 -0.05(-0.70%)
Jul 21, 2023 7.150 7.220 7.061 7.150 547,127 +0.05(+0.70%)
Jul 20, 2023 7.320 7.320 7.075 7.100 761,542 -0.24(-3.27%)
Jul 19, 2023 7.390 7.459 7.320 7.340 564,165 -0.10(-1.34%)
Jul 18, 2023 7.450 7.475 7.330 7.440 632,823 +0.01(+0.13%)
Jul 17, 2023 7.360 7.470 7.270 7.430 617,710 +0.09(+1.23%)
Jul 14, 2023 7.570 7.570 7.310 7.340 861,829 -0.21(-2.78%)
Jul 13, 2023 7.500 7.655 7.460 7.550 1,756,674 +0.14(+1.89%)
Jul 12, 2023 7.300 7.450 7.275 7.410 1,039,832 +0.24(+3.35%)
Jul 11, 2023 7.190 7.230 7.090 7.170 900,892 +0.05(+0.70%)
Jul 10, 2023 6.890 7.180 6.880 7.120 1,183,175 +0.25(+3.64%)
Jul 07, 2023 6.890 6.890 6.817 6.870 781,600 +0.00(+0.00%)
Jul 06, 2023 6.840 6.905 6.680 6.870 979,448 -0.05(-0.72%)
Jul 05, 2023 6.600 6.960 6.590 6.920 1,566,817 +0.28(+4.22%)
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.