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

Himax Technologies ADR (NQ: HIMX )

4.810 -0.160 (-3.22%)
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 6.180 6.230 6.050 6.070 670,573 -0.10(-1.62%)
Dec 28, 2023 6.150 6.290 6.120 6.170 537,024 +0.02(+0.33%)
Dec 27, 2023 6.370 6.370 6.080 6.150 942,892 -0.22(-3.45%)
Dec 26, 2023 6.160 6.390 6.150 6.370 726,269 +0.07(+1.11%)
Dec 22, 2023 6.100 6.350 6.100 6.300 981,527 +0.24(+3.96%)
Dec 21, 2023 6.030 6.150 5.990 6.060 727,150 +0.10(+1.68%)
Dec 20, 2023 6.110 6.250 5.960 5.960 1,256,496 -0.21(-3.40%)
Dec 19, 2023 6.140 6.220 6.110 6.170 479,476 +0.05(+0.82%)
Dec 18, 2023 6.100 6.140 5.960 6.120 788,554 +0.04(+0.66%)
Dec 15, 2023 5.950 6.095 5.830 6.080 3,572,671 +0.18(+3.05%)
Dec 14, 2023 5.820 5.940 5.685 5.900 1,438,818 +0.21(+3.69%)
Dec 13, 2023 5.450 5.760 5.380 5.690 1,185,533 +0.25(+4.60%)
Dec 12, 2023 5.460 5.470 5.370 5.440 785,182 -0.01(-0.18%)
Dec 11, 2023 5.510 5.584 5.381 5.450 1,264,500 -0.08(-1.45%)
Dec 08, 2023 5.530 5.630 5.500 5.530 485,015 -0.01(-0.18%)
Dec 07, 2023 5.520 5.590 5.490 5.540 856,617 +0.03(+0.54%)
Dec 06, 2023 5.510 5.620 5.500 5.510 543,730 -0.03(-0.54%)
Dec 05, 2023 5.600 5.680 5.520 5.540 595,645 -0.10(-1.77%)
Dec 04, 2023 5.730 5.731 5.550 5.640 833,175 -0.14(-2.42%)
Dec 01, 2023 5.700 5.850 5.690 5.780 499,478 +0.07(+1.23%)
Nov 30, 2023 5.880 5.930 5.700 5.710 801,789 -0.17(-2.89%)
Nov 29, 2023 6.000 6.070 5.840 5.880 585,472 -0.03(-0.51%)
Nov 28, 2023 5.900 5.920 5.750 5.910 536,315 +0.02(+0.34%)
Nov 27, 2023 5.970 5.970 5.835 5.890 398,187 -0.07(-1.17%)
Nov 24, 2023 6.040 6.040 5.930 5.960 255,552 -0.05(-0.83%)
Nov 22, 2023 6.100 6.170 5.980 6.010 333,020 -0.07(-1.15%)
Nov 21, 2023 6.160 6.180 6.080 6.080 451,025 -0.15(-2.41%)
Nov 20, 2023 6.150 6.250 6.120 6.230 467,923 +0.10(+1.63%)
Nov 17, 2023 6.260 6.280 6.100 6.130 761,708 -0.14(-2.23%)
Nov 16, 2023 6.070 6.345 6.030 6.270 1,076,898 +0.22(+3.64%)
Nov 15, 2023 6.000 6.120 5.990 6.050 469,400 +0.08(+1.34%)
Nov 14, 2023 5.860 6.000 5.850 5.970 680,142 +0.19(+3.29%)
Nov 13, 2023 5.740 5.850 5.665 5.780 789,032 +0.04(+0.70%)
Nov 10, 2023 5.620 5.805 5.595 5.740 713,022 +0.16(+2.87%)
Nov 09, 2023 5.600 6.040 5.569 5.580 1,260,363 +0.06(+1.09%)
Nov 08, 2023 5.600 5.635 5.470 5.520 842,487 -0.04(-0.72%)
Nov 07, 2023 5.520 5.650 5.495 5.560 428,948 +0.05(+0.91%)
Nov 06, 2023 5.730 5.750 5.390 5.510 1,567,925 -0.17(-2.99%)
Nov 03, 2023 5.700 5.770 5.625 5.680 373,121 +0.06(+1.07%)
Nov 02, 2023 5.500 5.695 5.500 5.620 531,867 +0.22(+4.07%)
Nov 01, 2023 5.410 5.450 5.290 5.400 413,694 +0.03(+0.56%)
Oct 31, 2023 5.280 5.395 5.260 5.370 442,386 +0.08(+1.51%)
Oct 30, 2023 5.280 5.400 5.220 5.290 654,890 -0.01(-0.19%)
Oct 27, 2023 5.430 5.430 5.280 5.300 380,351 -0.07(-1.30%)
Oct 26, 2023 5.310 5.460 5.310 5.370 487,181 +0.02(+0.37%)
Oct 25, 2023 5.510 5.525 5.280 5.350 459,310 -0.19(-3.43%)
Oct 24, 2023 5.540 5.610 5.520 5.540 315,866 +0.06(+1.09%)
Oct 23, 2023 5.500 5.615 5.460 5.480 411,101 -0.06(-1.08%)
Oct 20, 2023 5.730 5.735 5.520 5.540 415,183 -0.17(-2.98%)
Oct 19, 2023 5.700 5.820 5.640 5.710 464,798 +0.07(+1.24%)
Oct 18, 2023 5.760 5.780 5.635 5.640 297,256 -0.18(-3.09%)
Oct 17, 2023 5.760 5.875 5.645 5.820 727,131 +0.02(+0.34%)
Oct 16, 2023 5.620 5.860 5.615 5.800 1,234,939 +0.17(+3.02%)
Oct 13, 2023 5.750 5.750 5.590 5.630 379,492 -0.12(-2.09%)
Oct 12, 2023 5.940 5.975 5.680 5.750 497,050 -0.14(-2.38%)
Oct 11, 2023 5.870 5.948 5.800 5.890 665,592 +0.01(+0.17%)
Oct 10, 2023 5.740 5.920 5.740 5.880 478,454 +0.17(+2.98%)
Oct 09, 2023 5.580 5.770 5.560 5.710 787,794 +0.09(+1.60%)
Oct 06, 2023 5.640 5.655 5.560 5.620 888,973 -0.04(-0.71%)
Oct 05, 2023 5.900 5.930 5.650 5.660 516,014 -0.21(-3.58%)
Oct 04, 2023 5.770 5.880 5.750 5.870 364,443 +0.12(+2.09%)
Oct 03, 2023 5.750 5.835 5.680 5.750 402,332 -0.07(-1.20%)
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.