Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Himax Technologies ADR (NQ: HIMX )

5.050 -0.030 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 5.060 5.070 5.000 5.050 420,849 -0.03(-0.59%)
Apr 29, 2024 5.060 5.130 5.050 5.080 394,939 +0.04(+0.79%)
Apr 26, 2024 4.960 5.070 4.940 5.040 420,114 +0.08(+1.61%)
Apr 25, 2024 4.940 5.000 4.900 4.960 442,572 +0.00(+0.00%)
Apr 24, 2024 4.940 4.995 4.900 4.960 359,949 +0.05(+1.02%)
Apr 23, 2024 4.870 4.990 4.870 4.910 455,464 +0.03(+0.61%)
Apr 22, 2024 4.840 4.970 4.840 4.880 431,398 +0.05(+1.04%)
Apr 19, 2024 4.940 5.000 4.800 4.830 709,080 -0.14(-2.82%)
Apr 18, 2024 4.950 5.020 4.900 4.970 468,224 +0.01(+0.20%)
Apr 17, 2024 5.190 5.190 4.950 4.960 765,625 -0.18(-3.50%)
Apr 16, 2024 5.100 5.155 5.065 5.140 633,677 -0.01(-0.19%)
Apr 15, 2024 5.230 5.255 5.140 5.150 816,436 -0.09(-1.72%)
Apr 12, 2024 5.380 5.380 5.220 5.240 692,555 -0.17(-3.14%)
Apr 11, 2024 5.430 5.430 5.310 5.410 583,894 +0.03(+0.56%)
Apr 10, 2024 5.500 5.510 5.365 5.380 802,765 -0.15(-2.71%)
Apr 09, 2024 5.410 5.530 5.380 5.530 756,020 +0.13(+2.41%)
Apr 08, 2024 5.500 5.520 5.380 5.400 477,152 -0.02(-0.37%)
Apr 05, 2024 5.390 5.469 5.330 5.420 470,162 +0.07(+1.31%)
Apr 04, 2024 5.450 5.590 5.350 5.350 624,089 -0.06(-1.11%)
Apr 03, 2024 5.350 5.430 5.300 5.410 417,001 +0.06(+1.12%)
Apr 02, 2024 5.390 5.400 5.350 5.350 437,036 -0.06(-1.11%)
Apr 01, 2024 5.400 5.460 5.354 5.410 508,016 +0.06(+1.12%)
Mar 28, 2024 5.430 5.370 5.350 5.350 605,083 -0.06(-1.11%)
Mar 27, 2024 5.370 5.420 5.350 5.410 359,616 +0.07(+1.31%)
Mar 26, 2024 5.440 5.492 5.340 5.340 474,349 -0.09(-1.66%)
Mar 25, 2024 5.420 5.465 5.410 5.430 507,039 -0.03(-0.55%)
Mar 22, 2024 5.390 5.540 5.330 5.460 643,007 +0.08(+1.49%)
Mar 21, 2024 5.450 5.535 5.370 5.380 533,629 -0.04(-0.74%)
Mar 20, 2024 5.300 5.475 5.300 5.420 630,225 +0.10(+1.88%)
Mar 19, 2024 5.420 5.420 5.280 5.320 798,122 -0.11(-2.03%)
Mar 18, 2024 5.600 5.600 5.420 5.430 710,190 -0.13(-2.34%)
Mar 15, 2024 5.560 5.610 5.511 5.560 1,890,617 -0.06(-1.07%)
Mar 14, 2024 5.840 5.849 5.530 5.620 1,028,275 -0.19(-3.27%)
Mar 13, 2024 5.900 5.985 5.790 5.810 540,109 -0.12(-2.02%)
Mar 12, 2024 5.860 5.970 5.830 5.930 695,119 +0.10(+1.72%)
Mar 11, 2024 5.730 5.890 5.720 5.830 617,875 +0.07(+1.22%)
Mar 08, 2024 5.870 5.945 5.750 5.760 671,519 -0.11(-1.87%)
Mar 07, 2024 5.700 5.930 5.700 5.870 903,965 +0.22(+3.89%)
Mar 06, 2024 5.590 5.740 5.565 5.650 858,874 +0.11(+1.99%)
Mar 05, 2024 5.840 5.840 5.380 5.540 1,239,624 -0.36(-6.10%)
Mar 04, 2024 5.850 6.030 5.820 5.900 1,313,390 +0.15(+2.61%)
Mar 01, 2024 5.530 5.840 5.525 5.750 946,886 +0.24(+4.36%)
Feb 29, 2024 5.430 5.595 5.420 5.510 753,775 +0.15(+2.80%)
Feb 28, 2024 5.300 5.430 5.270 5.360 661,001 +0.05(+0.94%)
Feb 27, 2024 5.410 5.410 5.310 5.310 730,546 -0.05(-0.93%)
Feb 26, 2024 5.380 5.410 5.355 5.360 572,128 +0.01(+0.19%)
Feb 23, 2024 5.330 5.400 5.270 5.350 649,450 +0.03(+0.56%)
Feb 22, 2024 5.600 5.600 5.320 5.320 956,767 -0.14(-2.56%)
Feb 21, 2024 5.490 5.560 5.385 5.460 987,624 -0.06(-1.09%)
Feb 20, 2024 5.440 5.520 5.390 5.520 1,040,903 +0.07(+1.28%)
Feb 16, 2024 5.400 5.500 5.365 5.450 1,281,774 +0.04(+0.74%)
Feb 15, 2024 5.550 5.600 5.400 5.410 1,020,486 -0.10(-1.81%)
Feb 14, 2024 5.360 5.530 5.360 5.510 638,385 +0.18(+3.38%)
Feb 13, 2024 5.500 5.520 5.300 5.330 1,277,643 -0.24(-4.31%)
Feb 12, 2024 5.510 5.725 5.490 5.570 793,638 +0.08(+1.46%)
Feb 09, 2024 5.500 5.560 5.455 5.490 805,872 -0.03(-0.54%)
Feb 08, 2024 5.490 5.598 5.370 5.520 697,463 +0.02(+0.36%)
Feb 07, 2024 5.600 5.600 5.455 5.500 971,261 -0.06(-1.08%)
Feb 06, 2024 5.700 5.850 5.520 5.560 1,373,586 -0.08(-1.42%)
Feb 05, 2024 5.700 5.748 5.510 5.640 783,326 -0.07(-1.23%)
Feb 02, 2024 5.780 5.780 5.660 5.710 597,978 -0.06(-1.04%)
Feb 01, 2024 5.750 5.870 5.690 5.770 638,701 +0.06(+1.05%)
Jan 31, 2024 5.840 5.840 5.710 5.710 455,784 -0.10(-1.72%)
Jan 30, 2024 5.990 6.020 5.810 5.810 584,107 -0.14(-2.35%)
Jan 29, 2024 5.940 5.970 5.870 5.950 494,185 +0.01(+0.17%)
Jan 26, 2024 6.100 6.120 5.900 5.940 682,571 -0.17(-2.78%)
Jan 25, 2024 6.220 6.230 6.100 6.110 650,283 -0.06(-0.97%)
Jan 24, 2024 6.250 6.290 6.145 6.170 599,720 -0.08(-1.28%)
Jan 23, 2024 6.200 6.270 6.160 6.250 684,772 +0.09(+1.46%)
Jan 22, 2024 6.090 6.190 6.080 6.160 928,173 +0.11(+1.82%)
Jan 19, 2024 5.960 6.110 5.930 6.050 684,488 +0.16(+2.72%)
Jan 18, 2024 5.870 5.915 5.820 5.890 595,828 +0.13(+2.26%)
Jan 17, 2024 5.850 5.880 5.650 5.760 794,848 -0.16(-2.70%)
Jan 16, 2024 6.050 6.050 5.870 5.920 763,200 -0.16(-2.63%)
Jan 12, 2024 6.180 6.210 6.010 6.080 425,664 -0.11(-1.78%)
Jan 11, 2024 6.120 6.240 6.080 6.190 753,578 +0.05(+0.81%)
Jan 10, 2024 6.120 6.200 6.080 6.140 517,617 +0.02(+0.33%)
Jan 09, 2024 6.150 6.160 6.080 6.120 464,153 -0.08(-1.29%)
Jan 08, 2024 6.100 6.280 6.080 6.200 622,857 +0.15(+2.48%)
Jan 05, 2024 6.020 6.165 6.020 6.050 471,157 -0.02(-0.33%)
Jan 04, 2024 6.110 6.130 6.025 6.070 501,041 -0.08(-1.30%)
Jan 03, 2024 6.300 6.340 6.140 6.150 822,503 -0.19(-3.00%)
Jan 02, 2024 6.040 6.360 5.960 6.340 1,341,091 +0.27(+4.45%)
Dec 29, 2023 6.180 6.230 6.050 6.070 670,573 -0.10(-1.62%)
Dec 28, 2023 6.150 6.290 6.120 6.170 537,024 +0.02(+0.33%)
Dec 27, 2023 6.370 6.370 6.080 6.150 942,892 -0.22(-3.45%)
Dec 26, 2023 6.160 6.390 6.150 6.370 726,269 +0.07(+1.11%)
Dec 22, 2023 6.100 6.350 6.100 6.300 981,527 +0.24(+3.96%)
Dec 21, 2023 6.030 6.150 5.990 6.060 727,150 +0.10(+1.68%)
Dec 20, 2023 6.110 6.250 5.960 5.960 1,256,496 -0.21(-3.40%)
Dec 19, 2023 6.140 6.220 6.110 6.170 479,476 +0.05(+0.82%)
Dec 18, 2023 6.100 6.140 5.960 6.120 788,554 +0.04(+0.66%)
Dec 15, 2023 5.950 6.095 5.830 6.080 3,572,671 +0.18(+3.05%)
Dec 14, 2023 5.820 5.940 5.685 5.900 1,438,818 +0.21(+3.69%)
Dec 13, 2023 5.450 5.760 5.380 5.690 1,185,533 +0.25(+4.60%)
Dec 12, 2023 5.460 5.470 5.370 5.440 785,182 -0.01(-0.18%)
Dec 11, 2023 5.510 5.584 5.381 5.450 1,264,500 -0.08(-1.45%)
Dec 08, 2023 5.530 5.630 5.500 5.530 485,015 -0.01(-0.18%)
Dec 07, 2023 5.520 5.590 5.490 5.540 856,617 +0.03(+0.54%)
Dec 06, 2023 5.510 5.620 5.500 5.510 543,730 -0.03(-0.54%)
Dec 05, 2023 5.600 5.680 5.520 5.540 595,645 -0.10(-1.77%)
Dec 04, 2023 5.730 5.731 5.550 5.640 833,175 -0.14(-2.42%)
Dec 01, 2023 5.700 5.850 5.690 5.780 499,478 +0.07(+1.23%)
Nov 30, 2023 5.880 5.930 5.700 5.710 801,789 -0.17(-2.89%)
Nov 29, 2023 6.000 6.070 5.840 5.880 585,472 -0.03(-0.51%)
Nov 28, 2023 5.900 5.920 5.750 5.910 536,315 +0.02(+0.34%)
Nov 27, 2023 5.970 5.970 5.835 5.890 398,187 -0.07(-1.17%)
Nov 24, 2023 6.040 6.040 5.930 5.960 255,552 -0.05(-0.83%)
Nov 22, 2023 6.100 6.170 5.980 6.010 333,020 -0.07(-1.15%)
Nov 21, 2023 6.160 6.180 6.080 6.080 451,025 -0.15(-2.41%)
Nov 20, 2023 6.150 6.250 6.120 6.230 467,923 +0.10(+1.63%)
Nov 17, 2023 6.260 6.280 6.100 6.130 761,708 -0.14(-2.23%)
Nov 16, 2023 6.070 6.345 6.030 6.270 1,076,898 +0.22(+3.64%)
Nov 15, 2023 6.000 6.120 5.990 6.050 469,400 +0.08(+1.34%)
Nov 14, 2023 5.860 6.000 5.850 5.970 680,142 +0.19(+3.29%)
Nov 13, 2023 5.740 5.850 5.665 5.780 789,032 +0.04(+0.70%)
Nov 10, 2023 5.620 5.805 5.595 5.740 713,022 +0.16(+2.87%)
Nov 09, 2023 5.600 6.040 5.569 5.580 1,260,363 +0.06(+1.09%)
Nov 08, 2023 5.600 5.635 5.470 5.520 842,487 -0.04(-0.72%)
Nov 07, 2023 5.520 5.650 5.495 5.560 428,948 +0.05(+0.91%)
Nov 06, 2023 5.730 5.750 5.390 5.510 1,567,925 -0.17(-2.99%)
Nov 03, 2023 5.700 5.770 5.625 5.680 373,121 +0.06(+1.07%)
Nov 02, 2023 5.500 5.695 5.500 5.620 531,867 +0.22(+4.07%)
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.