Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.478 +0.068 (+1.26%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 8.534 8.606 8.357 8.478 1,807,560 -0.09(-1.03%)
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%)
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.