Chronicle Journal: Finance

Himax Technologies (NQ: HIMX )

13.01 USD +0.16 (+1.25%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 11.95 12.88 11.66 12.85 2,490,263 +0.82(+6.82%)
Apr 20, 2021 12.33 12.46 11.73 12.03 2,404,398 -0.38(-3.06%)
Apr 19, 2021 12.20 12.75 12.01 12.41 2,625,238 +0.01(+0.08%)
Apr 16, 2021 11.97 12.57 11.56 12.40 3,741,500 +0.44(+3.68%)
Apr 15, 2021 12.93 13.00 11.67 11.96 5,375,108 -0.83(-6.49%)
Apr 14, 2021 13.11 13.27 12.70 12.79 3,048,042 -0.22(-1.69%)
Apr 13, 2021 13.18 13.68 12.78 13.01 3,781,014 +0.28(+2.20%)
Apr 12, 2021 15.54 15.54 12.62 12.73 9,943,476 -2.64(-17.18%)
Apr 09, 2021 15.27 16.05 15.22 15.37 3,287,200 -0.13(-0.84%)
Apr 08, 2021 15.05 15.76 14.35 15.50 4,736,751 +0.72(+4.87%)
Apr 07, 2021 14.96 16.20 14.61 14.78 9,828,873 +0.34(+2.35%)
Apr 06, 2021 14.26 14.66 14.13 14.44 2,340,517 +0.26(+1.83%)
Apr 05, 2021 14.06 14.73 13.91 14.18 2,843,147 +0.41(+2.98%)
Apr 01, 2021 14.00 14.31 13.45 13.77 3,082,600 +0.12(+0.88%)
Mar 31, 2021 12.95 13.86 12.69 13.65 3,949,849 +0.78(+6.06%)
Mar 30, 2021 11.50 13.00 11.46 12.87 2,877,410 +1.38(+12.01%)
Mar 29, 2021 12.60 12.60 11.40 11.49 2,525,631 -0.77(-6.28%)
Mar 26, 2021 11.95 12.40 11.60 12.26 1,973,300 +0.34(+2.85%)
Mar 25, 2021 10.94 12.08 10.75 11.92 3,327,884 +0.52(+4.56%)
Mar 24, 2021 13.15 13.25 11.34 11.40 4,031,601 -1.31(-10.31%)
Mar 23, 2021 14.31 14.35 12.51 12.71 5,217,794 -1.64(-11.43%)
Mar 22, 2021 13.60 15.17 13.31 14.35 8,348,974 +1.19(+9.04%)
Mar 19, 2021 12.88 13.24 12.60 13.16 1,881,100 +0.36(+2.81%)
Mar 18, 2021 13.19 13.65 12.69 12.80 2,680,894 -0.59(-4.41%)
Mar 17, 2021 12.85 13.56 12.57 13.39 2,426,828 +0.08(+0.60%)
Mar 16, 2021 14.17 14.59 13.04 13.31 5,947,940 -0.42(-3.06%)
Mar 15, 2021 12.78 14.34 12.44 13.73 7,098,140 +1.27(+10.19%)
Mar 12, 2021 11.96 12.54 11.81 12.46 1,457,200 +0.19(+1.55%)
Mar 11, 2021 12.29 12.46 12.02 12.27 1,778,174 +0.37(+3.11%)
Mar 10, 2021 12.27 12.79 11.66 11.90 2,859,874 -0.10(-0.83%)
Mar 09, 2021 11.19 12.21 11.05 12.00 2,968,469 +1.39(+13.10%)
Mar 08, 2021 11.13 11.64 10.58 10.61 2,667,556 -0.82(-7.17%)
Mar 05, 2021 11.50 11.65 9.970 11.43 5,835,300 -0.17(-1.47%)
Mar 04, 2021 12.65 12.95 11.21 11.60 5,858,251 -1.27(-9.87%)
Mar 03, 2021 13.70 13.92 12.62 12.87 2,852,438 -0.83(-6.06%)
Mar 02, 2021 14.79 15.12 13.55 13.70 3,567,700 -0.50(-3.52%)
Mar 01, 2021 13.98 14.29 13.55 14.20 2,356,784 +0.73(+5.42%)
Feb 26, 2021 13.36 13.74 12.80 13.47 2,603,500 +0.31(+2.36%)
Feb 25, 2021 14.26 14.60 13.02 13.16 2,582,784 -1.22(-8.48%)
Feb 24, 2021 13.90 14.42 13.52 14.38 2,277,765 +0.43(+3.08%)
Feb 23, 2021 13.87 14.23 11.58 13.95 5,158,608 -0.68(-4.65%)
Feb 22, 2021 14.72 15.32 14.34 14.63 3,260,299 -0.44(-2.92%)
Feb 19, 2021 14.45 15.32 14.33 15.07 3,313,300 +0.91(+6.43%)
Feb 18, 2021 14.60 14.88 13.44 14.16 6,792,602 -1.08(-7.09%)
Feb 17, 2021 15.59 16.14 14.68 15.24 3,612,086 -0.71(-4.45%)
Feb 16, 2021 16.40 16.73 15.47 15.95 4,684,198 +0.09(+0.57%)
Feb 12, 2021 15.02 16.20 14.80 15.86 3,704,800 +0.59(+3.86%)
Feb 11, 2021 15.55 15.72 14.34 15.27 5,191,084 -0.02(-0.13%)
Feb 10, 2021 15.93 16.48 15.17 15.29 6,106,146 +0.00(+0.00%)
Feb 09, 2021 15.03 17.88 14.62 15.29 13,302,839 +0.18(+1.19%)
Feb 08, 2021 13.29 15.16 13.02 15.11 12,314,491 +2.55(+20.30%)
Feb 05, 2021 10.90 12.70 10.53 12.56 9,562,000 +1.70(+15.65%)
Feb 04, 2021 11.50 11.83 10.27 10.86 6,650,874 -0.32(-2.86%)
Feb 03, 2021 11.07 11.28 10.80 11.18 3,179,916 +0.27(+2.47%)
Feb 02, 2021 11.35 11.40 10.51 10.91 4,132,134 -0.11(-1.00%)
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.