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 (%)
Jan 31, 2020 3.193 3.232 3.043 3.153 2,814,348 +0.06(+1.78%)
Jan 30, 2020 2.870 3.185 2.862 3.098 3,205,091 +0.15(+5.08%)
Jan 29, 2020 2.956 2.988 2.909 2.948 850,348 +0.00(+0.00%)
Jan 28, 2020 2.933 2.980 2.877 2.948 1,159,191 +0.04(+1.36%)
Jan 27, 2020 2.933 2.956 2.822 2.909 2,124,217 -0.13(-4.16%)
Jan 24, 2020 3.138 3.193 3.019 3.035 1,520,131 -0.08(-2.53%)
Jan 23, 2020 2.996 3.153 2.972 3.114 1,482,718 +0.12(+3.95%)
Jan 22, 2020 2.956 3.122 2.933 2.996 1,977,540 +0.06(+1.88%)
Jan 21, 2020 2.925 2.956 2.822 2.941 1,738,325 -0.02(-0.53%)
Jan 17, 2020 3.035 3.075 2.941 2.956 1,538,397 -0.09(-3.10%)
Jan 16, 2020 2.956 3.090 2.927 3.051 1,830,898 +0.06(+2.11%)
Jan 15, 2020 3.114 3.130 2.956 2.988 2,183,878 -0.09(-3.07%)
Jan 14, 2020 3.114 3.177 3.043 3.082 1,761,420 -0.03(-1.01%)
Jan 13, 2020 3.027 3.209 3.027 3.114 2,157,682 +0.09(+2.86%)
Jan 10, 2020 3.240 3.272 2.901 3.027 3,950,261 -0.20(-6.11%)
Jan 09, 2020 2.901 3.248 2.901 3.224 5,666,348 +0.32(+10.84%)
Jan 08, 2020 2.838 2.948 2.759 2.909 2,560,047 +0.06(+1.93%)
Jan 07, 2020 2.609 3.035 2.602 2.854 9,472,473 +0.29(+11.38%)
Jan 06, 2020 2.412 2.586 2.365 2.562 2,812,196 +0.15(+6.21%)
Jan 03, 2020 2.152 2.428 2.073 2.412 2,738,494 +0.20(+9.29%)
Jan 02, 2020 2.121 2.207 2.113 2.207 1,499,277 +0.11(+5.26%)
Dec 31, 2019 1.955 2.121 1.947 2.097 1,828,369 +0.13(+6.40%)
Dec 30, 2019 1.955 1.995 1.931 1.971 959,241 +0.00(+0.00%)
Dec 27, 2019 1.995 2.002 1.963 1.971 716,049 -0.02(-1.19%)
Dec 26, 2019 2.105 2.129 1.983 1.995 992,191 -0.09(-4.53%)
Dec 24, 2019 2.105 2.121 2.026 2.089 637,658 -0.02(-0.75%)
Dec 23, 2019 2.034 2.105 2.026 2.105 1,285,217 +0.07(+3.49%)
Dec 20, 2019 2.010 2.034 1.971 2.034 1,351,552 +0.02(+1.18%)
Dec 19, 2019 2.002 2.050 1.963 2.010 928,135 +0.01(+0.39%)
Dec 18, 2019 1.892 2.022 1.888 2.002 1,461,377 +0.12(+6.28%)
Dec 17, 2019 1.845 1.900 1.829 1.884 923,401 +0.04(+2.14%)
Dec 16, 2019 1.900 1.931 1.829 1.845 851,181 -0.07(-3.70%)
Dec 13, 2019 1.931 2.002 1.908 1.916 799,768 -0.05(-2.41%)
Dec 12, 2019 1.876 2.002 1.837 1.963 1,309,733 +0.09(+4.62%)
Dec 11, 2019 1.774 1.876 1.774 1.876 1,148,588 +0.09(+5.31%)
Dec 10, 2019 1.797 1.809 1.758 1.782 1,442,535 -0.02(-1.31%)
Dec 09, 2019 1.750 1.845 1.750 1.805 1,067,766 +0.04(+2.23%)
Dec 06, 2019 1.782 1.853 1.758 1.766 894,776 -0.02(-0.89%)
Dec 05, 2019 1.742 1.790 1.742 1.782 492,270 +0.03(+1.80%)
Dec 04, 2019 1.750 1.762 1.719 1.750 749,491 +0.00(+0.00%)
Dec 03, 2019 1.734 1.774 1.734 1.750 592,583 -0.01(-0.45%)
Dec 02, 2019 1.813 1.849 1.746 1.758 1,003,947 -0.06(-3.04%)
Nov 29, 2019 1.774 1.876 1.774 1.813 588,442 +0.02(+0.88%)
Nov 27, 2019 1.742 1.837 1.742 1.797 1,096,336 +0.05(+2.70%)
Nov 26, 2019 1.719 1.774 1.719 1.750 975,715 +0.02(+0.91%)
Nov 25, 2019 1.695 1.774 1.695 1.734 1,192,506 +0.02(+1.38%)
Nov 22, 2019 1.805 1.813 1.703 1.711 2,014,199 -0.09(-4.82%)
Nov 21, 2019 1.734 1.813 1.730 1.797 1,591,015 +0.07(+4.11%)
Nov 20, 2019 1.711 1.837 1.687 1.726 1,472,118 +0.01(+0.46%)
Nov 19, 2019 1.829 1.829 1.711 1.719 3,091,729 -0.12(-6.44%)
Nov 18, 2019 2.018 2.042 1.837 1.837 1,668,805 -0.17(-8.63%)
Nov 15, 2019 2.215 2.223 1.991 2.010 1,961,811 -0.18(-8.27%)
Nov 14, 2019 2.223 2.286 2.176 2.192 1,118,463 -0.03(-1.42%)
Nov 13, 2019 2.192 2.294 2.160 2.223 2,504,688 +0.07(+3.30%)
Nov 12, 2019 2.018 2.160 2.002 2.152 1,502,261 +0.11(+5.41%)
Nov 11, 2019 1.987 2.058 1.967 2.042 821,576 +0.07(+3.60%)
Nov 08, 2019 2.002 2.050 1.971 1.971 1,796,530 -0.03(-1.58%)
Nov 07, 2019 2.002 2.144 1.963 2.002 2,349,591 -0.08(-3.79%)
Nov 06, 2019 2.184 2.207 2.042 2.081 1,463,907 -0.12(-5.38%)
Nov 05, 2019 2.144 2.270 2.105 2.200 1,938,948 +0.03(+1.45%)
Nov 04, 2019 2.010 2.168 1.987 2.168 1,876,436 +0.18(+9.13%)
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.