Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.350 -0.060 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 8.622 8.907 8.663 8.879 3,231,632 +0.40(+4.73%)
Oct 29, 2021 8.518 8.566 8.382 8.478 1,949,345 -0.09(-1.03%)
Oct 28, 2021 8.301 8.566 3,334,621 +0.34(+4.10%)
Oct 27, 2021 8.213 8.438 8.117 8.229 2,088,093 +0.00(+0.00%)
Oct 26, 2021 8.422 8.229 3,009,632 -0.18(-2.19%)
Oct 25, 2021 8.141 8.546 8.125 8.414 3,110,273 +0.18(+2.14%)
Oct 22, 2021 8.518 8.518 8.092 8.237 2,516,736 -0.28(-3.30%)
Oct 21, 2021 8.550 8.671 8.486 8.518 2,940,124 -0.08(-0.93%)
Oct 20, 2021 8.486 8.711 8.430 8.598 2,461,497 +0.02(+0.28%)
Oct 19, 2021 8.301 8.630 8.197 8.574 3,063,685 +0.26(+3.09%)
Oct 18, 2021 7.828 8.446 7.747 8.317 5,574,958 +0.46(+5.82%)
Oct 15, 2021 8.213 8.221 7.707 7.860 5,827,962 -0.23(-2.88%)
Oct 14, 2021 8.165 8.253 7.940 8.093 3,941,351 -0.01(-0.10%)
Oct 13, 2021 8.269 8.406 8.085 8.101 2,887,337 -0.18(-2.23%)
Oct 12, 2021 8.325 8.430 8.117 8.285 2,302,286 -0.02(-0.19%)
Oct 11, 2021 8.317 8.606 8.261 8.301 2,085,211 -0.01(-0.10%)
Oct 08, 2021 8.398 8.414 8.201 8.309 1,439,375 -0.03(-0.38%)
Oct 07, 2021 8.374 8.566 8.325 8.341 2,864,468 +0.06(+0.78%)
Oct 06, 2021 8.245 8.406 8.213 8.277 2,307,435 -0.23(-2.74%)
Oct 05, 2021 8.213 8.566 8.200 8.510 2,302,615 +0.31(+3.72%)
Oct 04, 2021 8.309 8.374 8.097 8.205 3,249,927 -0.27(-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.