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

Himax Technologies ADR (NQ: HIMX )

5.380 -0.090 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2023 5.974 5.974 5.897 5.897 367,127 -0.08(-1.29%)
Aug 30, 2023 6.003 6.027 5.965 5.974 557,159 -0.03(-0.48%)
Aug 29, 2023 5.858 6.061 5.849 6.003 662,774 +0.11(+1.80%)
Aug 28, 2023 5.839 6.003 5.839 5.897 594,719 +0.03(+0.49%)
Aug 25, 2023 5.829 5.916 5.752 5.868 933,183 +0.04(+0.66%)
Aug 24, 2023 6.080 6.080 5.815 5.829 676,431 -0.21(-3.51%)
Aug 23, 2023 5.955 6.061 5.945 6.042 526,015 +0.10(+1.62%)
Aug 22, 2023 5.994 6.032 5.931 5.945 657,295 -0.02(-0.32%)
Aug 21, 2023 5.936 5.998 5.921 5.965 595,146 +0.03(+0.49%)
Aug 18, 2023 5.974 5.984 5.887 5.936 975,253 -0.07(-1.13%)
Aug 17, 2023 6.167 6.167 5.994 6.003 815,446 -0.08(-1.27%)
Aug 16, 2023 6.244 6.302 6.042 6.080 965,771 -0.17(-2.78%)
Aug 15, 2023 6.515 6.524 6.249 6.254 1,010,079 -0.34(-5.12%)
Aug 14, 2023 6.476 6.611 6.438 6.592 613,934 +0.07(+1.04%)
Aug 11, 2023 6.360 6.606 6.341 6.524 1,221,382 +0.20(+3.21%)
Aug 10, 2023 6.264 6.539 6.187 6.322 1,049,164 +0.00(+0.00%)
Aug 09, 2023 6.322 6.389 6.293 6.322 1,079,491 +0.01(+0.15%)
Aug 08, 2023 6.389 6.389 6.254 6.312 855,763 -0.16(-2.53%)
Aug 07, 2023 6.602 6.607 6.418 6.476 774,496 +0.05(+0.75%)
Aug 04, 2023 6.322 6.577 6.302 6.428 1,522,515 +0.11(+1.68%)
Aug 03, 2023 6.438 6.438 6.312 6.322 1,517,279 -0.16(-2.53%)
Aug 02, 2023 6.573 6.573 6.259 6.486 2,041,063 -0.08(-1.18%)
Aug 01, 2023 6.698 6.698 6.544 6.563 1,995,916 -0.10(-1.45%)
Jul 31, 2023 6.785 6.826 6.640 6.660 1,267,733 -0.10(-1.43%)
Jul 28, 2023 6.746 6.901 6.722 6.756 1,931,102 +0.11(+1.60%)
Jul 27, 2023 6.920 6.949 6.611 6.650 1,663,304 -0.20(-2.96%)
Jul 26, 2023 6.862 6.891 6.795 6.853 486,229 -0.04(-0.56%)
Jul 25, 2023 6.853 6.934 6.848 6.891 473,724 +0.04(+0.56%)
Jul 24, 2023 6.901 6.901 6.790 6.853 644,267 -0.05(-0.70%)
Jul 21, 2023 6.901 6.968 6.815 6.901 566,886 +0.05(+0.70%)
Jul 20, 2023 7.065 7.065 6.828 6.853 789,044 -0.23(-3.27%)
Jul 19, 2023 7.132 7.199 7.065 7.084 584,539 -0.10(-1.34%)
Jul 18, 2023 7.190 7.214 7.075 7.181 655,677 +0.01(+0.13%)
Jul 17, 2023 7.103 7.210 7.017 7.171 640,018 +0.09(+1.23%)
Jul 14, 2023 7.306 7.306 7.055 7.084 892,953 -0.20(-2.78%)
Jul 13, 2023 7.239 7.388 7.200 7.287 1,820,115 +0.14(+1.89%)
Jul 12, 2023 7.046 7.190 7.021 7.152 1,077,385 +0.23(+3.35%)
Jul 11, 2023 6.939 6.978 6.843 6.920 933,427 +0.05(+0.70%)
Jul 10, 2023 6.650 6.930 6.640 6.872 1,225,904 +0.24(+3.64%)
Jul 07, 2023 6.650 6.650 6.580 6.631 809,827 +0.00(+0.00%)
Jul 06, 2023 6.602 6.664 6.447 6.631 1,014,820 -0.05(-0.72%)
Jul 05, 2023 6.370 6.717 6.360 6.679 1,623,402 +0.27(+4.22%)
Jul 03, 2023 6.505 6.524 6.302 6.409 1,388,982 -0.11(-1.63%)
Jun 30, 2023 6.717 6.717 6.486 6.515 829,403 -0.07(-1.03%)
Jun 29, 2023 6.592 6.621 6.466 6.582 1,114,909 +0.10(+1.49%)
Jun 28, 2023 6.504 6.540 6.410 6.486 1,018,316 -0.02(-0.28%)
Jun 27, 2023 6.324 6.531 6.324 6.504 758,855 +0.18(+2.85%)
Jun 26, 2023 6.414 6.580 6.324 6.324 837,457 -0.01(-0.14%)
Jun 23, 2023 6.333 6.364 6.279 6.333 805,989 -0.06(-0.99%)
Jun 22, 2023 6.405 6.405 6.333 6.396 524,773 -0.03(-0.42%)
Jun 21, 2023 6.486 6.580 6.396 6.423 986,815 -0.12(-1.79%)
Jun 20, 2023 6.738 6.773 6.504 6.540 1,010,660 -0.23(-3.46%)
Jun 16, 2023 6.756 6.882 6.603 6.774 2,293,280 -0.04(-0.53%)
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.