Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.340 -0.050 (-0.93%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 11.81 12.79 11.75 12.39 11,070,732 +0.63(+5.34%)
Dec 30, 2021 11.41 12.01 11.04 11.76 9,911,521 +0.53(+4.69%)
Dec 29, 2021 10.73 11.55 10.63 11.24 6,134,911 +0.50(+4.69%)
Dec 28, 2021 11.00 11.39 10.62 10.73 7,912,791 -0.16(-1.49%)
Dec 27, 2021 9.779 10.91 9.726 10.89 7,264,565 +1.23(+12.75%)
Dec 23, 2021 9.748 9.980 9.585 9.662 3,576,980 -0.05(-0.48%)
Dec 22, 2021 9.221 9.748 9.135 9.709 4,945,900 +0.47(+5.12%)
Dec 21, 2021 9.190 9.287 9.012 9.236 2,586,510 +0.28(+3.11%)
Dec 20, 2021 9.128 9.438 8.787 8.957 4,923,681 -0.31(-3.34%)
Dec 17, 2021 8.717 9.453 8.632 9.267 6,993,460 +0.46(+5.28%)
Dec 16, 2021 9.050 9.081 8.609 8.802 4,032,904 -0.14(-1.56%)
Dec 15, 2021 8.857 8.988 8.368 8.942 4,397,367 +0.10(+1.14%)
Dec 14, 2021 8.751 8.880 8.592 8.841 3,108,155 -0.09(-0.96%)
Dec 13, 2021 9.012 9.430 8.686 8.927 5,390,819 -0.02(-0.28%)
Dec 10, 2021 8.678 8.988 8.655 8.952 4,598,582 +0.38(+4.45%)
Dec 09, 2021 8.771 8.872 8.361 8.570 4,047,989 -0.36(-4.08%)
Dec 08, 2021 8.717 9.174 8.714 8.934 5,473,571 +0.30(+3.42%)
Dec 07, 2021 8.089 8.748 8.074 8.639 5,470,744 +0.76(+9.63%)
Dec 06, 2021 8.097 8.128 7.748 7.880 2,656,055 -0.20(-2.49%)
Dec 03, 2021 8.120 8.206 7.694 8.082 5,657,237 +0.12(+1.56%)
Dec 02, 2021 7.725 7.958 7.687 7.958 3,359,935 +0.20(+2.60%)
Dec 01, 2021 7.834 8.066 7.671 7.756 4,360,921 +0.05(+0.60%)
Nov 30, 2021 7.748 7.919 7.349 7.710 5,537,116 -0.04(-0.50%)
Nov 29, 2021 7.748 7.934 7.656 7.748 2,299,939 +0.06(+0.81%)
Nov 26, 2021 7.609 7.718 7.477 7.687 2,573,641 -0.14(-1.78%)
Nov 24, 2021 7.748 7.989 7.710 7.826 2,086,595 +0.08(+1.00%)
Nov 23, 2021 7.733 7.764 7.407 7.748 4,698,315 +0.03(+0.40%)
Nov 22, 2021 7.725 8.020 7.597 7.718 3,515,565 -0.03(-0.40%)
Nov 19, 2021 7.718 7.927 7.671 7.748 2,140,098 -0.02(-0.30%)
Nov 18, 2021 7.826 7.787 7.729 7.772 3,459,259 -0.01(-0.10%)
Nov 17, 2021 7.888 8.105 7.764 7.779 2,638,914 -0.10(-1.28%)
Nov 16, 2021 7.880 7.931 7.716 7.880 2,342,493 -0.03(-0.39%)
Nov 15, 2021 8.120 8.206 7.779 7.911 3,967,464 -0.14(-1.73%)
Nov 12, 2021 7.950 8.314 7.950 8.051 3,271,517 +0.12(+1.46%)
Nov 11, 2021 7.718 8.082 7.694 7.934 3,262,040 +0.33(+4.31%)
Nov 10, 2021 7.779 7.606 6,256,939 -0.24(-3.09%)
Nov 09, 2021 8.523 8.585 7.849 7.849 8,289,103 -0.64(-7.49%)
Nov 08, 2021 9.135 9.221 8.423 8.485 8,524,317 -0.39(-4.37%)
Nov 05, 2021 8.376 9.414 8.376 8.872 9,542,340 +0.57(+6.81%)
Nov 04, 2021 8.802 8.826 8.120 8.306 6,803,244 -0.12(-1.47%)
Nov 03, 2021 8.314 8.539 7.989 8.430 4,377,382 +0.09(+1.02%)
Nov 02, 2021 8.609 8.823 8.159 8.345 5,431,192 -0.22(-2.62%)
Nov 01, 2021 8.322 8.597 8.361 8.570 3,348,341 +0.39(+4.73%)
Oct 29, 2021 8.221 8.268 8.089 8.182 2,019,745 -0.09(-1.03%)
Oct 28, 2021 8.012 8.268 3,455,049 +0.33(+4.10%)
Oct 27, 2021 7.927 8.144 7.834 7.942 2,163,504 +0.00(+0.00%)
Oct 26, 2021 8.128 7.942 3,118,323 -0.18(-2.19%)
Oct 25, 2021 7.857 8.248 7.841 8.120 3,222,599 +0.17(+2.14%)
Oct 22, 2021 8.221 8.221 7.810 7.950 2,607,627 -0.27(-3.30%)
Oct 21, 2021 8.252 8.368 8.190 8.221 3,046,305 -0.08(-0.93%)
Oct 20, 2021 8.190 8.407 8.136 8.299 2,550,393 +0.02(+0.28%)
Oct 19, 2021 8.012 8.330 7.911 8.275 3,174,329 +0.25(+3.09%)
Oct 18, 2021 7.555 8.151 7.477 8.027 5,776,295 +0.44(+5.82%)
Oct 15, 2021 7.927 7.934 7.439 7.586 6,038,436 -0.22(-2.88%)
Oct 14, 2021 7.880 7.965 7.663 7.810 4,083,692 -0.01(-0.10%)
Oct 13, 2021 7.981 8.113 7.803 7.818 2,991,612 -0.18(-2.23%)
Oct 12, 2021 8.035 8.136 7.834 7.996 2,385,432 -0.02(-0.19%)
Oct 11, 2021 8.027 8.306 7.973 8.012 2,160,518 -0.01(-0.10%)
Oct 08, 2021 8.105 8.120 7.915 8.020 1,491,357 -0.03(-0.39%)
Oct 07, 2021 8.082 8.268 8.035 8.051 2,967,917 +0.06(+0.78%)
Oct 06, 2021 7.958 8.113 7.927 7.989 2,390,767 -0.22(-2.74%)
Oct 05, 2021 7.927 8.268 7.914 8.213 2,385,773 +0.29(+3.72%)
Oct 04, 2021 8.020 8.082 7.814 7.919 3,367,296 -0.26(-3.22%)
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.