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 (%)
Sep 30, 2021 8.229 8.735 8.221 8.566 3,668,905 +0.39(+4.71%)
Sep 29, 2021 8.357 8.526 8.141 8.181 2,584,977 -0.16(-1.92%)
Sep 28, 2021 8.582 8.630 8.235 8.341 3,457,867 -0.41(-4.68%)
Sep 27, 2021 8.622 8.911 8.470 8.751 2,249,989 +0.20(+2.35%)
Sep 24, 2021 8.582 8.606 8.414 8.550 1,642,375 -0.12(-1.39%)
Sep 23, 2021 8.518 8.815 8.398 8.671 4,045,770 +0.21(+2.47%)
Sep 22, 2021 8.382 8.606 8.301 8.462 4,291,605 +0.22(+2.73%)
Sep 21, 2021 8.317 8.446 8.117 8.237 3,598,107 -0.02(-0.19%)
Sep 20, 2021 8.221 8.438 8.085 8.253 4,837,004 -0.41(-4.73%)
Sep 17, 2021 8.831 8.831 8.406 8.663 7,821,656 -0.30(-3.32%)
Sep 16, 2021 9.209 9.209 8.928 8.960 3,525,223 -0.26(-2.79%)
Sep 15, 2021 9.152 9.245 8.911 9.217 3,694,619 +0.06(+0.70%)
Sep 14, 2021 9.289 9.538 9.080 9.152 2,670,916 -0.14(-1.55%)
Sep 13, 2021 9.690 9.722 9.217 9.297 2,451,578 -0.26(-2.69%)
Sep 10, 2021 9.104 9.714 9.104 9.554 8,406,603 +0.50(+5.50%)
Sep 09, 2021 8.911 9.257 8.871 9.056 3,980,783 +0.10(+1.17%)
Sep 08, 2021 9.457 9.465 8.727 8.952 7,545,330 -0.44(-4.70%)
Sep 07, 2021 10.04 10.12 9.385 9.393 6,260,229 -0.65(-6.47%)
Sep 03, 2021 9.873 10.26 9.843 10.04 2,904,637 +0.17(+1.71%)
Sep 02, 2021 9.955 10.02 9.770 9.875 2,697,724 +0.03(+0.33%)
Sep 01, 2021 9.562 10.00 9.361 9.843 5,619,527 +0.39(+4.16%)
Aug 31, 2021 9.457 9.594 9.281 9.449 7,698,379 -0.03(-0.34%)
Aug 30, 2021 10.01 10.04 9.281 9.481 8,134,313 -0.51(-5.14%)
Aug 27, 2021 9.738 10.10 9.602 9.995 3,616,634 +0.24(+2.47%)
Aug 26, 2021 10.12 10.16 9.626 9.754 3,898,584 -0.35(-3.42%)
Aug 25, 2021 10.02 10.28 9.995 10.10 2,692,499 +0.10(+1.04%)
Aug 24, 2021 10.16 10.31 9.875 9.995 3,943,519 -0.15(-1.50%)
Aug 23, 2021 9.883 10.18 9.714 10.15 4,812,780 +0.48(+4.98%)
Aug 20, 2021 9.666 9.843 9.612 9.666 3,529,401 +0.00(+0.00%)
Aug 19, 2021 10.05 10.07 9.457 9.666 6,781,097 -0.52(-5.12%)
Aug 18, 2021 10.16 10.37 10.12 10.19 2,735,069 +0.08(+0.79%)
Aug 17, 2021 10.18 10.28 9.915 10.11 3,809,690 -0.13(-1.25%)
Aug 16, 2021 10.84 10.85 10.22 10.24 5,702,546 -0.62(-5.70%)
Aug 13, 2021 11.43 11.43 10.79 10.85 4,989,929 -0.59(-5.19%)
Aug 12, 2021 11.69 11.71 11.34 11.45 2,696,675 -0.26(-2.19%)
Aug 11, 2021 11.67 11.71 11.38 11.71 3,430,411 +0.06(+0.55%)
Aug 10, 2021 11.83 11.96 11.41 11.64 4,574,566 -0.12(-1.02%)
Aug 09, 2021 11.27 11.90 10.84 11.76 6,607,396 +0.59(+5.24%)
Aug 06, 2021 10.81 11.58 10.69 11.18 7,723,073 +0.44(+4.11%)
Aug 05, 2021 11.76 11.95 10.63 10.73 12,428,355 -0.41(-3.67%)
Aug 04, 2021 11.10 11.28 10.93 11.14 4,795,242 +0.11(+1.02%)
Aug 03, 2021 11.39 11.40 10.82 11.03 5,114,425 -0.20(-1.79%)
Aug 02, 2021 11.16 11.39 10.80 11.23 5,238,706 +0.26(+2.34%)
Jul 30, 2021 10.76 11.17 10.60 10.97 4,567,630 +0.02(+0.15%)
Jul 29, 2021 10.82 11.18 10.53 10.96 3,949,978 +0.28(+2.63%)
Jul 28, 2021 10.36 10.82 10.36 10.68 4,321,641 +0.47(+4.56%)
Jul 27, 2021 10.44 10.50 9.674 10.21 6,442,252 -0.35(-3.27%)
Jul 26, 2021 10.35 10.86 10.18 10.56 3,399,508 -0.04(-0.38%)
Jul 23, 2021 10.81 10.85 10.32 10.60 5,109,607 -0.23(-2.15%)
Jul 22, 2021 11.22 11.23 10.65 10.83 3,341,713 -0.39(-3.51%)
Jul 21, 2021 10.88 11.27 10.77 11.22 2,831,630 +0.48(+4.48%)
Jul 20, 2021 11.15 11.15 10.59 10.74 4,748,871 -0.42(-3.74%)
Jul 19, 2021 10.92 11.29 10.76 11.16 2,818,465 -0.09(-0.79%)
Jul 16, 2021 11.52 11.62 11.13 11.25 2,934,546 -0.22(-1.96%)
Jul 15, 2021 11.76 11.93 11.29 11.47 4,001,642 -0.40(-3.38%)
Jul 14, 2021 12.14 12.79 11.82 11.87 4,548,426 -0.13(-1.07%)
Jul 13, 2021 12.48 12.48 11.97 12.00 2,970,366 -0.35(-2.86%)
Jul 12, 2021 12.15 12.58 11.73 12.36 3,240,585 +0.19(+1.58%)
Jul 09, 2021 11.99 12.32 11.55 12.16 4,371,684 +0.24(+2.02%)
Jul 08, 2021 11.45 11.96 11.13 11.92 3,818,560 -0.04(-0.34%)
Jul 07, 2021 12.56 12.64 11.70 11.96 3,781,053 -0.43(-3.43%)
Jul 06, 2021 12.20 12.52 12.10 12.39 4,186,928 +0.55(+4.68%)
Jul 02, 2021 12.97 12.97 11.62 11.83 7,905,232 -0.94(-7.35%)
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.