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, 2022 8.390 8.727 3,271,300 +0.35(+4.22%)
Jan 28, 2022 8.357 8.430 8.052 8.374 4,654,780 -0.02(-0.29%)
Jan 27, 2022 8.606 8.606 8.101 8.398 5,267,468 -0.05(-0.57%)
Jan 26, 2022 8.534 8.911 8.349 8.446 4,966,122 +0.10(+1.15%)
Jan 25, 2022 8.606 8.655 8.163 8.349 4,454,925 -0.42(-4.76%)
Jan 24, 2022 8.574 8.787 8.052 8.767 6,003,704 -0.05(-0.55%)
Jan 21, 2022 8.928 9.104 8.638 8.815 6,660,419 -0.31(-3.43%)
Jan 20, 2022 9.409 9.650 9.089 9.128 5,070,980 -0.13(-1.39%)
Jan 19, 2022 10.12 10.33 9.209 9.257 8,762,139 -0.87(-8.56%)
Jan 18, 2022 10.32 10.61 10.12 10.12 3,968,118 -0.27(-2.63%)
Jan 14, 2022 10.40 0 +0.22(+2.13%)
Jan 13, 2022 10.44 10.61 10.04 10.18 3,538,696 -0.22(-2.09%)
Jan 12, 2022 10.44 10.48 10.06 10.40 3,651,955 +0.10(+1.01%)
Jan 11, 2022 10.66 10.85 10.16 10.29 6,146,766 -0.15(-1.46%)
Jan 10, 2022 10.08 10.44 10.02 10.44 5,963,437 +0.27(+2.68%)
Jan 07, 2022 9.634 10.21 9.634 10.17 7,005,512 +0.54(+5.58%)
Jan 06, 2022 9.634 9.915 9.361 9.634 5,753,941 -0.02(-0.25%)
Jan 05, 2022 10.04 10.25 9.538 9.658 8,094,222 -0.30(-2.98%)
Jan 04, 2022 10.52 10.64 9.851 9.955 11,618,739 -0.51(-4.84%)
Jan 03, 2022 13.03 13.07 10.44 10.46 18,112,402 -2.38(-18.51%)
Dec 31, 2021 12.24 13.25 12.18 12.84 10,684,853 +0.65(+5.34%)
Dec 30, 2021 11.83 12.44 11.44 12.19 9,566,047 +0.55(+4.69%)
Dec 29, 2021 11.12 11.97 11.01 11.64 5,921,074 +0.52(+4.69%)
Dec 28, 2021 11.40 11.80 11.00 11.12 7,636,985 -0.17(-1.49%)
Dec 27, 2021 10.13 11.30 10.08 11.29 7,011,354 +1.28(+12.75%)
Dec 23, 2021 10.10 10.34 9.931 10.01 3,452,301 -0.05(-0.48%)
Dec 22, 2021 9.554 10.10 9.465 10.06 4,773,507 +0.49(+5.12%)
Dec 21, 2021 9.522 9.622 9.337 9.570 2,496,355 +0.29(+3.11%)
Dec 20, 2021 9.457 9.779 9.104 9.281 4,752,062 -0.32(-3.34%)
Dec 17, 2021 9.032 9.795 8.944 9.602 6,749,698 +0.48(+5.28%)
Dec 16, 2021 9.377 9.409 8.919 9.120 3,892,334 -0.14(-1.56%)
Dec 15, 2021 9.176 9.313 8.671 9.265 4,244,093 +0.10(+1.14%)
Dec 14, 2021 9.067 9.200 8.903 9.160 2,999,818 -0.09(-0.96%)
Dec 13, 2021 9.337 9.770 9.000 9.249 5,202,918 -0.03(-0.28%)
Dec 10, 2021 8.992 9.313 8.968 9.275 4,438,295 +0.40(+4.45%)
Dec 09, 2021 9.088 9.192 8.663 8.879 3,906,894 -0.38(-4.08%)
Dec 08, 2021 9.032 9.506 9.028 9.257 5,282,785 +0.31(+3.42%)
Dec 07, 2021 8.382 9.064 8.366 8.951 5,280,057 +0.79(+9.63%)
Dec 06, 2021 8.390 8.422 8.028 8.165 2,563,476 -0.21(-2.49%)
Dec 03, 2021 8.414 8.502 7.972 8.374 5,460,050 +0.13(+1.56%)
Dec 02, 2021 8.004 8.245 7.964 8.245 3,242,822 +0.21(+2.60%)
Dec 01, 2021 8.117 8.357 7.948 8.036 4,208,918 +0.05(+0.60%)
Nov 30, 2021 8.028 8.205 7.614 7.988 5,344,115 -0.04(-0.50%)
Nov 29, 2021 8.028 8.221 7.932 8.028 2,219,773 +0.06(+0.81%)
Nov 26, 2021 7.884 7.996 7.747 7.964 2,483,935 -0.14(-1.78%)
Nov 24, 2021 8.028 8.277 7.988 8.109 2,013,865 +0.08(+1.00%)
Nov 23, 2021 8.012 8.044 7.675 8.028 4,534,552 +0.03(+0.40%)
Nov 22, 2021 8.004 8.309 7.872 7.996 3,393,027 -0.03(-0.40%)
Nov 19, 2021 7.996 8.213 7.948 8.028 2,065,503 -0.02(-0.30%)
Nov 18, 2021 8.109 8.068 8.008 8.052 3,338,684 -0.01(-0.10%)
Nov 17, 2021 8.173 8.398 8.044 8.060 2,546,933 -0.10(-1.28%)
Nov 16, 2021 8.165 8.217 7.995 8.165 2,260,844 -0.03(-0.39%)
Nov 15, 2021 8.414 8.502 8.060 8.197 3,829,175 -0.14(-1.73%)
Nov 12, 2021 8.237 8.615 8.237 8.341 3,157,486 +0.12(+1.46%)
Nov 11, 2021 7.996 8.374 7.972 8.221 3,148,339 +0.34(+4.31%)
Nov 10, 2021 8.060 7.881 6,038,848 -0.25(-3.09%)
Nov 09, 2021 8.831 8.895 8.133 8.133 8,000,180 -0.66(-7.49%)
Nov 08, 2021 9.465 9.554 8.727 8.791 8,227,196 -0.40(-4.37%)
Nov 05, 2021 8.679 9.753 8.679 9.192 9,209,734 +0.59(+6.81%)
Nov 04, 2021 9.120 9.144 8.414 8.606 6,566,112 -0.13(-1.47%)
Nov 03, 2021 8.614 8.847 8.277 8.735 4,224,805 +0.09(+1.02%)
Nov 02, 2021 8.919 9.141 8.454 8.647 5,241,884 -0.23(-2.62%)
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.