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 (%)
Apr 30, 2024 4.884 4.893 4.826 4.874 436,047 -0.03(-0.59%)
Apr 29, 2024 4.884 4.951 4.874 4.903 409,202 +0.04(+0.79%)
Apr 26, 2024 4.787 4.893 4.768 4.864 435,286 +0.08(+1.61%)
Apr 25, 2024 4.768 4.826 4.729 4.787 458,555 +0.00(+0.00%)
Apr 24, 2024 4.768 4.821 4.729 4.787 372,948 +0.05(+1.02%)
Apr 23, 2024 4.700 4.816 4.700 4.739 471,912 +0.03(+0.61%)
Apr 22, 2024 4.671 4.797 4.671 4.710 446,977 +0.05(+1.04%)
Apr 19, 2024 4.768 4.826 4.633 4.662 734,688 -0.14(-2.82%)
Apr 18, 2024 4.777 4.845 4.729 4.797 485,133 +0.01(+0.20%)
Apr 17, 2024 5.009 5.009 4.777 4.787 793,275 -0.17(-3.50%)
Apr 16, 2024 4.922 4.975 4.888 4.961 656,562 -0.01(-0.19%)
Apr 15, 2024 5.048 5.072 4.961 4.970 845,921 -0.09(-1.72%)
Apr 12, 2024 5.192 5.192 5.038 5.057 717,566 -0.16(-3.14%)
Apr 11, 2024 5.241 5.241 5.125 5.221 604,981 +0.03(+0.56%)
Apr 10, 2024 5.308 5.318 5.178 5.192 831,756 -0.14(-2.71%)
Apr 09, 2024 5.221 5.337 5.192 5.337 783,323 +0.13(+2.41%)
Apr 08, 2024 5.308 5.328 5.192 5.212 494,384 -0.02(-0.37%)
Apr 05, 2024 5.202 5.278 5.144 5.231 487,141 +0.07(+1.31%)
Apr 04, 2024 5.260 5.395 5.164 5.164 646,627 -0.06(-1.11%)
Apr 03, 2024 5.164 5.241 5.115 5.221 432,060 +0.06(+1.12%)
Apr 02, 2024 5.202 5.212 5.164 5.164 452,819 -0.06(-1.11%)
Apr 01, 2024 5.212 5.270 5.167 5.221 526,362 +0.06(+1.12%)
Mar 28, 2024 5.241 5.183 5.164 5.164 626,935 -0.06(-1.11%)
Mar 27, 2024 5.183 5.231 5.164 5.221 372,603 +0.07(+1.31%)
Mar 26, 2024 5.250 5.300 5.154 5.154 491,479 -0.09(-1.66%)
Mar 25, 2024 5.231 5.275 5.221 5.241 525,350 -0.03(-0.55%)
Mar 22, 2024 5.202 5.347 5.144 5.270 666,228 +0.08(+1.49%)
Mar 21, 2024 5.260 5.342 5.183 5.192 552,900 -0.04(-0.74%)
Mar 20, 2024 5.115 5.284 5.115 5.231 652,985 +0.10(+1.88%)
Mar 19, 2024 5.231 5.231 5.096 5.135 826,945 -0.11(-2.03%)
Mar 18, 2024 5.405 5.405 5.231 5.241 735,838 -0.13(-2.34%)
Mar 15, 2024 5.366 5.414 5.319 5.366 1,958,895 -0.06(-1.07%)
Mar 14, 2024 5.636 5.646 5.337 5.424 1,065,410 -0.18(-3.27%)
Mar 13, 2024 5.694 5.776 5.588 5.607 559,614 -0.12(-2.02%)
Mar 12, 2024 5.656 5.762 5.627 5.723 720,222 +0.10(+1.72%)
Mar 11, 2024 5.530 5.685 5.521 5.627 640,189 +0.07(+1.22%)
Mar 08, 2024 5.665 5.738 5.550 5.559 695,770 -0.11(-1.87%)
Mar 07, 2024 5.501 5.723 5.501 5.665 936,611 +0.21(+3.89%)
Mar 06, 2024 5.395 5.540 5.371 5.453 889,891 +0.11(+1.99%)
Mar 05, 2024 5.636 5.636 5.192 5.347 1,284,392 -0.35(-6.10%)
Mar 04, 2024 5.646 5.820 5.617 5.694 1,360,822 +0.14(+2.61%)
Mar 01, 2024 5.337 5.636 5.332 5.550 981,082 +0.23(+4.36%)
Feb 29, 2024 5.241 5.400 5.231 5.318 780,997 +0.14(+2.80%)
Feb 28, 2024 5.115 5.241 5.086 5.173 684,872 +0.05(+0.94%)
Feb 27, 2024 5.221 5.221 5.125 5.125 756,929 -0.05(-0.93%)
Feb 26, 2024 5.192 5.221 5.168 5.173 592,790 +0.01(+0.19%)
Feb 23, 2024 5.144 5.212 5.086 5.164 672,904 +0.03(+0.56%)
Feb 22, 2024 5.405 5.405 5.135 5.135 991,320 -0.14(-2.56%)
Feb 21, 2024 5.299 5.366 5.197 5.270 1,023,291 -0.06(-1.09%)
Feb 20, 2024 5.250 5.328 5.202 5.328 1,078,494 +0.07(+1.28%)
Feb 16, 2024 5.212 5.308 5.178 5.260 1,328,064 +0.04(+0.74%)
Feb 15, 2024 5.357 5.405 5.212 5.221 1,057,340 -0.10(-1.81%)
Feb 14, 2024 5.173 5.337 5.173 5.318 661,440 +0.17(+3.38%)
Feb 13, 2024 5.308 5.328 5.115 5.144 1,323,784 -0.23(-4.31%)
Feb 12, 2024 5.318 5.525 5.299 5.376 822,299 +0.08(+1.46%)
Feb 09, 2024 5.308 5.366 5.265 5.299 834,975 -0.03(-0.54%)
Feb 08, 2024 5.299 5.403 5.183 5.328 722,651 +0.02(+0.36%)
Feb 07, 2024 5.405 5.405 5.265 5.308 1,006,337 -0.06(-1.08%)
Feb 06, 2024 5.501 5.646 5.328 5.366 1,423,192 -0.08(-1.42%)
Feb 05, 2024 5.501 5.548 5.318 5.443 811,615 -0.07(-1.23%)
Feb 02, 2024 5.579 5.579 5.463 5.511 619,573 -0.06(-1.04%)
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.