Himax Technologies (NQ: HIMX )

8.690 USD -0.100 (-1.14%)
Official Closing Price Updated: 7:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 8.760 8.830 8.550 8.690 1,179,509 -0.10(-1.14%)
Jan 21, 2021 8.580 8.830 8.340 8.790 2,043,922 +0.33(+3.90%)
Jan 20, 2021 8.450 8.650 8.240 8.460 1,561,951 +0.10(+1.20%)
Jan 19, 2021 8.210 8.420 8.160 8.360 1,946,102 +0.29(+3.59%)
Jan 15, 2021 8.600 8.615 8.012 8.070 2,682,300 -0.56(-6.49%)
Jan 14, 2021 8.600 9.070 8.550 8.630 3,490,549 +0.13(+1.53%)
Jan 13, 2021 8.160 8.580 8.020 8.500 2,858,643 +0.38(+4.68%)
Jan 12, 2021 8.120 8.210 7.810 8.120 1,685,220 +0.03(+0.37%)
Jan 11, 2021 7.380 8.330 7.340 8.090 4,144,534 +0.61(+8.16%)
Jan 08, 2021 7.860 7.890 7.340 7.480 2,418,500 -0.28(-3.61%)
Jan 07, 2021 7.870 7.900 7.520 7.760 2,942,623 +0.44(+6.01%)
Jan 06, 2021 7.400 7.690 7.140 7.320 2,701,997 -0.05(-0.68%)
Jan 05, 2021 7.140 7.439 7.110 7.370 1,615,974 +0.23(+3.22%)
Jan 04, 2021 7.640 7.690 7.010 7.140 3,065,073 -0.25(-3.38%)
Dec 31, 2020 7.390 7.390 7.390 11,560,194 -0.77(-9.44%)
Dec 30, 2020 6.810 8.300 6.790 8.160 11,560,194 +1.40(+20.71%)
Dec 29, 2020 7.000 7.110 6.700 6.760 1,589,712 -0.15(-2.17%)
Dec 28, 2020 6.850 7.190 6.760 6.910 2,695,820 +0.15(+2.22%)
Dec 24, 2020 6.870 6.930 6.620 6.760 927,300 -0.08(-1.17%)
Dec 23, 2020 6.850 7.100 6.820 6.840 1,486,920 +0.01(+0.15%)
Dec 22, 2020 6.780 6.940 6.740 6.830 1,053,867 -0.01(-0.15%)
Dec 21, 2020 6.510 6.860 6.470 6.840 1,638,096 +0.14(+2.09%)
Dec 18, 2020 6.780 6.839 6.575 6.700 2,885,100 +0.01(+0.15%)
Dec 17, 2020 7.110 7.120 6.680 6.690 2,408,568 -0.39(-5.51%)
Dec 16, 2020 7.220 7.290 6.970 7.080 1,458,293 -0.12(-1.67%)
Dec 15, 2020 6.910 7.470 6.830 7.200 3,604,290 +0.31(+4.50%)
Dec 14, 2020 6.940 6.940 6.770 6.890 1,189,041 +0.12(+1.77%)
Dec 11, 2020 6.910 7.207 6.630 6.770 2,663,100 -0.25(-3.56%)
Dec 10, 2020 6.560 7.060 6.500 7.020 2,527,100 +0.38(+5.72%)
Dec 09, 2020 6.850 6.910 6.560 6.640 1,693,215 -0.06(-0.90%)
Dec 08, 2020 6.920 6.990 6.630 6.700 1,724,304 -0.23(-3.32%)
Dec 07, 2020 6.840 6.930 6.710 6.930 1,506,584 +0.12(+1.76%)
Dec 04, 2020 6.530 6.830 6.520 6.810 1,667,600 +0.30(+4.61%)
Dec 03, 2020 6.980 6.980 6.480 6.510 2,468,037 -0.39(-5.65%)
Dec 02, 2020 6.760 7.150 6.570 6.900 3,284,246 +0.19(+2.83%)
Dec 01, 2020 6.780 6.940 6.530 6.710 2,495,583 +0.12(+1.82%)
Nov 30, 2020 6.800 6.830 6.240 6.590 5,234,855 -0.32(-4.63%)
Nov 27, 2020 5.850 7.000 5.800 6.910 4,595,800 +1.13(+19.55%)
Nov 25, 2020 5.900 5.950 5.700 5.780 1,597,500 -0.06(-1.03%)
Nov 24, 2020 6.190 6.190 5.480 5.840 3,090,035 -0.03(-0.51%)
Nov 23, 2020 5.200 5.910 5.160 5.870 4,629,361 +0.71(+13.76%)
Nov 20, 2020 4.870 5.235 4.820 5.160 3,541,700 +0.32(+6.61%)
Nov 19, 2020 4.780 4.900 4.680 4.840 1,345,777 +0.04(+0.83%)
Nov 18, 2020 4.890 4.970 4.670 4.800 1,659,205 +0.03(+0.63%)
Nov 17, 2020 4.580 4.860 4.340 4.770 2,619,017 +0.24(+5.30%)
Nov 16, 2020 4.220 4.540 4.220 4.530 2,465,588 +0.34(+8.11%)
Nov 13, 2020 4.100 4.210 4.080 4.190 1,623,000 +0.13(+3.20%)
Nov 12, 2020 4.260 4.300 4.040 4.060 2,064,946 -0.04(-0.98%)
Nov 11, 2020 3.880 4.100 3.860 4.100 1,569,078 +0.24(+6.22%)
Nov 10, 2020 3.890 3.930 3.800 3.860 681,110 -0.06(-1.53%)
Nov 09, 2020 3.880 4.000 3.790 3.920 1,016,764 +0.09(+2.35%)
Nov 06, 2020 3.760 3.850 3.712 3.830 445,300 +0.05(+1.32%)
Nov 05, 2020 3.620 3.790 3.600 3.780 619,735 +0.20(+5.59%)
Nov 04, 2020 3.600 3.630 3.560 3.580 562,540 +0.00(+0.00%)
Nov 03, 2020 3.480 3.610 3.480 3.580 324,675 +0.12(+3.47%)
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.