Himax Technologies ADR (NQ: HIMX )

9.770 USD -0.310 (-3.08%)
Streaming Delayed Price Updated: 3:39 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2021 10.17 10.28 9.890 10.08 3,164,250 -0.01(-0.10%)
Oct 13, 2021 10.30 10.47 10.07 10.09 2,318,052 -0.23(-2.23%)
Oct 12, 2021 10.37 10.50 10.11 10.32 1,848,353 -0.02(-0.19%)
Oct 11, 2021 10.36 10.72 10.29 10.34 1,674,078 -0.01(-0.10%)
Oct 08, 2021 10.46 10.48 10.21 10.35 1,155,579 -0.04(-0.38%)
Oct 07, 2021 10.43 10.67 10.37 10.39 2,299,692 +0.08(+0.78%)
Oct 06, 2021 10.27 10.47 10.23 10.31 1,852,487 -0.29(-2.74%)
Oct 05, 2021 10.23 10.67 10.21 10.60 1,848,617 +0.38(+3.72%)
Oct 04, 2021 10.35 10.43 10.09 10.22 2,609,151 -0.34(-3.22%)
Oct 01, 2021 10.63 10.72 10.41 10.56 1,451,170 -0.11(-1.03%)
Sep 30, 2021 10.25 10.88 10.24 10.67 2,945,521 +0.48(+4.71%)
Sep 29, 2021 10.41 10.62 10.14 10.19 2,075,307 -0.20(-1.92%)
Sep 28, 2021 10.69 10.75 10.26 10.39 2,776,092 -0.51(-4.68%)
Sep 27, 2021 10.74 11.10 10.55 10.90 1,806,367 +0.25(+2.35%)
Sep 24, 2021 10.69 10.72 10.48 10.65 1,318,554 -0.15(-1.39%)
Sep 23, 2021 10.61 10.98 10.46 10.80 3,248,081 +0.26(+2.47%)
Sep 22, 2021 10.44 10.72 10.34 10.54 3,445,445 +0.28(+2.73%)
Sep 21, 2021 10.36 10.52 10.11 10.26 2,888,682 -0.02(-0.19%)
Sep 20, 2021 10.24 10.51 10.07 10.28 3,883,310 -0.51(-4.73%)
Sep 17, 2021 11.00 11.00 10.47 10.79 6,279,489 -0.37(-3.32%)
Sep 16, 2021 11.47 11.47 11.12 11.16 2,830,168 -0.32(-2.79%)
Sep 15, 2021 11.40 11.52 11.10 11.48 2,966,165 +0.08(+0.70%)
Sep 14, 2021 11.57 11.88 11.31 11.40 2,144,302 -0.18(-1.55%)
Sep 13, 2021 12.07 12.11 11.48 11.58 1,968,210 -0.32(-2.69%)
Sep 10, 2021 11.34 12.10 11.34 11.90 6,749,104 +0.62(+5.50%)
Sep 09, 2021 11.10 11.53 11.05 11.28 3,195,907 +0.13(+1.17%)
Sep 08, 2021 11.78 11.79 10.87 11.15 6,057,645 -0.55(-4.70%)
Sep 07, 2021 12.50 12.61 11.69 11.70 5,025,923 -0.81(-6.47%)
Sep 03, 2021 12.30 12.78 12.26 12.51 2,331,941 +0.21(+1.71%)
Sep 02, 2021 12.40 12.48 12.17 12.30 2,165,824 +0.04(+0.33%)
Sep 01, 2021 11.91 12.46 11.66 12.26 4,511,546 +0.49(+4.16%)
Aug 31, 2021 11.78 11.95 11.56 11.77 6,180,518 -0.04(-0.34%)
Aug 30, 2021 12.47 12.51 11.56 11.81 6,530,501 -0.64(-5.14%)
Aug 27, 2021 12.13 12.58 11.96 12.45 2,903,556 +0.30(+2.47%)
Aug 26, 2021 12.60 12.65 11.99 12.15 3,129,915 -0.43(-3.42%)
Aug 25, 2021 12.48 12.80 12.45 12.58 2,161,629 +0.13(+1.04%)
Aug 24, 2021 12.66 12.84 12.30 12.45 3,165,990 -0.19(-1.50%)
Aug 23, 2021 12.31 12.68 12.10 12.64 3,863,862 +0.60(+4.98%)
Aug 20, 2021 12.04 12.26 11.97 12.04 2,833,522 +0.00(+0.00%)
Aug 19, 2021 12.52 12.54 11.78 12.04 5,444,093 -0.65(-5.12%)
Aug 18, 2021 12.66 12.91 12.60 12.69 2,195,806 +0.10(+0.79%)
Aug 17, 2021 12.68 12.80 12.35 12.59 3,058,548 -0.16(-1.25%)
Aug 16, 2021 13.50 13.51 12.73 12.75 4,578,196 -0.77(-5.70%)
Aug 13, 2021 14.24 14.24 13.44 13.52 4,006,083 -0.74(-5.19%)
Aug 12, 2021 14.56 14.58 14.13 14.26 2,164,982 -0.32(-2.19%)
Aug 11, 2021 14.54 14.59 14.17 14.58 2,754,050 +0.08(+0.55%)
Aug 10, 2021 14.73 14.90 14.21 14.50 3,672,616 -0.15(-1.02%)
Aug 09, 2021 14.04 14.82 13.50 14.65 5,304,640 +0.73(+5.24%)
Aug 06, 2021 13.47 14.43 13.31 13.92 6,200,343 +0.55(+4.11%)
Aug 05, 2021 14.65 14.89 13.24 13.37 9,977,902 -0.51(-3.67%)
Aug 04, 2021 13.83 14.05 13.61 13.88 3,849,782 +0.14(+1.02%)
Aug 03, 2021 14.19 14.20 13.48 13.74 4,106,033 -0.25(-1.79%)
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.