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

Himax Technologies ADR (NQ: HIMX )

4.830 -0.140 (-2.82%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Oct 02, 2023 5.860 5.900 5.785 5.820 499,449 -0.02(-0.34%)
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%)
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.