Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.350 -0.060 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 12.76 13.89 12.51 13.38 10,420,873 +0.57(+4.45%)
Jun 29, 2021 11.81 13.01 11.48 12.81 11,646,659 +0.92(+7.71%)
Jun 28, 2021 11.27 11.98 11.10 11.89 4,969,981 +0.74(+6.65%)
Jun 25, 2021 11.48 11.56 11.12 11.15 2,287,257 -0.31(-2.68%)
Jun 24, 2021 11.27 11.78 11.10 11.45 4,787,694 +0.32(+2.90%)
Jun 23, 2021 10.53 11.34 10.49 11.13 4,739,661 +0.69(+6.65%)
Jun 22, 2021 11.04 11.06 10.30 10.44 7,224,377 -0.61(-5.56%)
Jun 21, 2021 11.06 11.16 10.73 11.05 2,800,925 +0.02(+0.14%)
Jun 18, 2021 11.16 11.27 10.81 11.04 4,435,317 -0.25(-2.23%)
Jun 17, 2021 10.83 11.53 10.83 11.29 4,626,841 +0.39(+3.54%)
Jun 16, 2021 11.37 11.50 10.69 10.90 4,943,292 -0.35(-3.08%)
Jun 15, 2021 12.10 12.24 11.04 11.25 7,900,936 -1.18(-9.51%)
Jun 14, 2021 11.36 12.60 11.36 12.43 13,080,774 +1.21(+10.74%)
Jun 11, 2021 11.06 11.28 10.95 11.23 2,501,426 +0.24(+2.15%)
Jun 10, 2021 11.04 11.31 10.97 10.99 2,188,943 -0.07(-0.64%)
Jun 09, 2021 11.06 11.40 10.92 11.06 3,568,967 -0.04(-0.35%)
Jun 08, 2021 11.35 11.42 10.68 11.10 5,486,621 -0.28(-2.43%)
Jun 07, 2021 10.56 11.50 10.41 11.38 7,798,827 +0.81(+7.69%)
Jun 04, 2021 10.19 10.83 10.10 10.56 6,710,090 +0.43(+4.28%)
Jun 03, 2021 10.03 10.24 9.768 10.13 3,018,230 -0.24(-2.36%)
Jun 02, 2021 9.902 10.39 9.444 10.37 5,730,846 +0.47(+4.69%)
Jun 01, 2021 10.45 10.52 9.815 9.910 7,259,755 -0.43(-4.12%)
May 28, 2021 9.973 10.39 9.870 10.34 8,913,396 +0.58(+5.98%)
May 27, 2021 9.074 9.776 8.966 9.752 6,630,519 +0.69(+7.66%)
May 26, 2021 8.672 9.066 8.632 9.058 2,769,264 +0.34(+3.89%)
May 25, 2021 9.184 9.255 8.475 8.719 6,549,290 -0.34(-3.74%)
May 24, 2021 8.333 9.105 8.246 9.058 7,743,864 +0.89(+10.91%)
May 21, 2021 8.357 8.388 7.970 8.167 5,571,598 -0.12(-1.43%)
May 20, 2021 8.688 8.830 8.081 8.286 10,904,436 -0.52(-5.91%)
May 19, 2021 8.427 8.869 8.325 8.806 6,996,347 +0.17(+1.92%)
May 18, 2021 8.735 8.861 8.498 8.640 7,365,144 +0.20(+2.33%)
May 17, 2021 8.617 8.711 8.254 8.443 6,901,155 -0.28(-3.25%)
May 14, 2021 8.743 8.940 8.625 8.727 5,719,313 +0.22(+2.60%)
May 13, 2021 8.995 9.083 8.286 8.506 6,468,283 -0.28(-3.14%)
May 12, 2021 9.468 9.592 8.688 8.782 6,914,763 -0.99(-10.09%)
May 11, 2021 9.184 9.776 9.027 9.768 5,944,825 +0.07(+0.73%)
May 10, 2021 10.21 10.31 9.515 9.697 5,697,007 -0.44(-4.35%)
May 07, 2021 10.13 10.87 9.902 10.14 7,311,295 +0.34(+3.46%)
May 06, 2021 10.41 10.42 9.153 9.799 10,331,685 +0.12(+1.22%)
May 05, 2021 10.30 10.34 9.519 9.681 5,671,820 -0.73(-6.97%)
May 04, 2021 10.35 10.72 10.04 10.41 8,018,107 -0.03(-0.30%)
May 03, 2021 10.49 10.52 10.17 10.44 3,078,410 +0.09(+0.91%)
Apr 30, 2021 10.42 10.66 10.27 10.34 2,503,701 -0.38(-3.53%)
Apr 29, 2021 11.06 11.07 10.34 10.72 2,997,760 -0.23(-2.09%)
Apr 28, 2021 11.03 11.09 10.67 10.95 2,846,068 -0.10(-0.93%)
Apr 27, 2021 11.35 11.53 10.98 11.05 2,677,157 -0.16(-1.41%)
Apr 26, 2021 11.01 11.33 10.97 11.21 3,220,934 +0.32(+2.89%)
Apr 23, 2021 10.26 11.00 10.15 10.89 3,428,160 +0.67(+6.55%)
Apr 22, 2021 10.20 10.46 9.988 10.22 3,031,469 +0.09(+0.93%)
Apr 21, 2021 9.421 10.15 9.192 10.13 3,158,817 +0.65(+6.82%)
Apr 20, 2021 9.720 9.823 9.247 9.484 3,049,900 -0.30(-3.06%)
Apr 19, 2021 9.618 10.05 9.468 9.783 3,330,029 +0.01(+0.08%)
Apr 16, 2021 9.437 9.910 9.113 9.776 4,745,971 +0.35(+3.68%)
Apr 15, 2021 10.19 10.25 9.200 9.429 6,818,149 -0.65(-6.49%)
Apr 14, 2021 10.34 10.46 10.01 10.08 3,866,342 -0.17(-1.69%)
Apr 13, 2021 10.39 10.78 10.08 10.26 4,796,093 +0.22(+2.20%)
Apr 12, 2021 12.25 12.25 9.949 10.04 12,612,976 -2.08(-17.18%)
Apr 09, 2021 12.04 12.66 12.00 12.12 4,169,706 -0.10(-0.84%)
Apr 08, 2021 11.86 12.42 11.31 12.22 6,008,414 +0.57(+4.87%)
Apr 07, 2021 11.79 12.77 11.52 11.65 12,467,605 +0.27(+2.36%)
Apr 06, 2021 11.24 11.56 11.14 11.38 2,968,869 +0.21(+1.83%)
Apr 05, 2021 11.08 11.61 10.97 11.18 3,606,439 +0.32(+2.98%)
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.