Himax Technologies (NQ: HIMX )

13.47 USD +0.31 (+2.36%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 13.36 13.74 12.80 13.47 2,603,500 +0.31(+2.36%)
Feb 25, 2021 14.26 14.60 13.02 13.16 2,582,784 -1.22(-8.48%)
Feb 24, 2021 13.90 14.42 13.52 14.38 2,277,765 +0.43(+3.08%)
Feb 23, 2021 13.87 14.23 11.58 13.95 5,158,608 -0.68(-4.65%)
Feb 22, 2021 14.72 15.32 14.34 14.63 3,260,299 -0.44(-2.92%)
Feb 19, 2021 14.45 15.32 14.33 15.07 3,313,300 +0.91(+6.43%)
Feb 18, 2021 14.60 14.88 13.44 14.16 6,792,602 -1.08(-7.09%)
Feb 17, 2021 15.59 16.14 14.68 15.24 3,612,086 -0.71(-4.45%)
Feb 16, 2021 16.40 16.73 15.47 15.95 4,684,198 +0.09(+0.57%)
Feb 12, 2021 15.02 16.20 14.80 15.86 3,704,800 +0.59(+3.86%)
Feb 11, 2021 15.55 15.72 14.34 15.27 5,191,084 -0.02(-0.13%)
Feb 10, 2021 15.93 16.48 15.17 15.29 6,106,146 +0.00(+0.00%)
Feb 09, 2021 15.03 17.88 14.62 15.29 13,302,839 +0.18(+1.19%)
Feb 08, 2021 13.29 15.16 13.02 15.11 12,314,491 +2.55(+20.30%)
Feb 05, 2021 10.90 12.70 10.53 12.56 9,562,000 +1.70(+15.65%)
Feb 04, 2021 11.50 11.83 10.27 10.86 6,650,874 -0.32(-2.86%)
Feb 03, 2021 11.07 11.28 10.80 11.18 3,179,916 +0.27(+2.47%)
Feb 02, 2021 11.35 11.40 10.51 10.91 4,132,134 -0.11(-1.00%)
Feb 01, 2021 9.950 11.22 9.760 11.02 8,748,288 +1.54(+16.24%)
Jan 29, 2021 9.530 10.13 9.360 9.480 3,534,100 +0.01(+0.11%)
Jan 28, 2021 10.17 10.20 9.400 9.470 3,059,129 -0.43(-4.34%)
Jan 27, 2021 9.680 10.28 9.200 9.900 6,012,127 +0.14(+1.43%)
Jan 26, 2021 8.800 9.880 8.780 9.760 7,754,384 +0.95(+10.78%)
Jan 25, 2021 8.920 9.030 8.410 8.810 3,048,055 +0.12(+1.38%)
Jan 22, 2021 8.760 8.830 8.550 8.690 1,189,400 -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%)
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.