Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.345 -0.045 (-0.83%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 8.221 8.268 8.089 8.182 2,019,745 -0.09(-1.03%)
Oct 28, 2021 8.012 8.268 3,455,049 +0.33(+4.10%)
Oct 27, 2021 7.927 8.144 7.834 7.942 2,163,504 +0.00(+0.00%)
Oct 26, 2021 8.128 7.942 3,118,323 -0.18(-2.19%)
Oct 25, 2021 7.857 8.248 7.841 8.120 3,222,599 +0.17(+2.14%)
Oct 22, 2021 8.221 8.221 7.810 7.950 2,607,627 -0.27(-3.30%)
Oct 21, 2021 8.252 8.368 8.190 8.221 3,046,305 -0.08(-0.93%)
Oct 20, 2021 8.190 8.407 8.136 8.299 2,550,393 +0.02(+0.28%)
Oct 19, 2021 8.012 8.330 7.911 8.275 3,174,329 +0.25(+3.09%)
Oct 18, 2021 7.555 8.151 7.477 8.027 5,776,295 +0.44(+5.82%)
Oct 15, 2021 7.927 7.934 7.439 7.586 6,038,436 -0.22(-2.88%)
Oct 14, 2021 7.880 7.965 7.663 7.810 4,083,692 -0.01(-0.10%)
Oct 13, 2021 7.981 8.113 7.803 7.818 2,991,612 -0.18(-2.23%)
Oct 12, 2021 8.035 8.136 7.834 7.996 2,385,432 -0.02(-0.19%)
Oct 11, 2021 8.027 8.306 7.973 8.012 2,160,518 -0.01(-0.10%)
Oct 08, 2021 8.105 8.120 7.915 8.020 1,491,357 -0.03(-0.39%)
Oct 07, 2021 8.082 8.268 8.035 8.051 2,967,917 +0.06(+0.78%)
Oct 06, 2021 7.958 8.113 7.927 7.989 2,390,767 -0.22(-2.74%)
Oct 05, 2021 7.927 8.268 7.914 8.213 2,385,773 +0.29(+3.72%)
Oct 04, 2021 8.020 8.082 7.814 7.919 3,367,296 -0.26(-3.22%)
Oct 01, 2021 8.237 8.306 8.066 8.182 1,872,839 -0.09(-1.03%)
Sep 30, 2021 7.942 8.430 7.934 8.268 3,801,406 +0.37(+4.71%)
Sep 29, 2021 8.066 8.229 7.857 7.896 2,678,332 -0.15(-1.93%)
Sep 28, 2021 8.283 8.330 7.948 8.051 3,582,746 -0.40(-4.68%)
Sep 27, 2021 8.322 8.601 8.175 8.446 2,331,246 +0.19(+2.35%)
Sep 24, 2021 8.283 8.306 8.120 8.252 1,701,688 -0.12(-1.39%)
Sep 23, 2021 8.221 8.508 8.105 8.368 4,191,882 +0.20(+2.47%)
Sep 22, 2021 8.089 8.306 8.012 8.167 4,446,594 +0.22(+2.73%)
Sep 21, 2021 8.027 8.151 7.834 7.950 3,728,051 -0.02(-0.19%)
Sep 20, 2021 7.934 8.144 7.803 7.965 5,011,690 -0.40(-4.73%)
Sep 17, 2021 8.523 8.523 8.113 8.361 8,104,132 -0.29(-3.32%)
Sep 16, 2021 8.888 8.888 8.616 8.647 3,652,535 -0.25(-2.79%)
Sep 15, 2021 8.833 8.922 8.601 8.895 3,828,049 +0.06(+0.70%)
Sep 14, 2021 8.965 9.205 8.764 8.833 2,767,375 -0.14(-1.55%)
Sep 13, 2021 9.352 9.383 8.895 8.973 2,540,116 -0.25(-2.69%)
Sep 10, 2021 8.787 9.376 8.787 9.221 8,710,204 +0.48(+5.50%)
Sep 09, 2021 8.601 8.934 8.562 8.740 4,124,547 +0.10(+1.17%)
Sep 08, 2021 9.128 9.135 8.423 8.640 7,817,826 -0.43(-4.70%)
Sep 07, 2021 9.686 9.771 9.058 9.066 6,486,315 -0.63(-6.47%)
Sep 03, 2021 9.529 9.900 9.500 9.693 3,009,537 +0.16(+1.71%)
Sep 02, 2021 9.608 9.674 9.430 9.531 2,795,151 +0.03(+0.33%)
Sep 01, 2021 9.228 9.655 9.035 9.500 5,822,474 +0.38(+4.16%)
Aug 31, 2021 9.128 9.259 8.957 9.120 7,976,402 -0.03(-0.34%)
Aug 30, 2021 9.662 9.693 8.957 9.151 8,428,081 -0.50(-5.14%)
Aug 27, 2021 9.399 9.748 9.267 9.647 3,747,247 +0.23(+2.47%)
Aug 26, 2021 9.763 9.802 9.290 9.414 4,039,380 -0.33(-3.42%)
Aug 25, 2021 9.670 9.918 9.647 9.748 2,789,737 +0.10(+1.04%)
Aug 24, 2021 9.810 9.949 9.531 9.647 4,085,937 -0.15(-1.50%)
Aug 23, 2021 9.538 9.825 9.376 9.794 4,986,591 +0.46(+4.98%)
Aug 20, 2021 9.329 9.500 9.277 9.329 3,656,863 +0.00(+0.00%)
Aug 19, 2021 9.701 9.717 9.128 9.329 7,025,993 -0.50(-5.12%)
Aug 18, 2021 9.810 10.01 9.763 9.833 2,833,845 +0.08(+0.79%)
Aug 17, 2021 9.825 9.920 9.569 9.755 3,947,276 -0.12(-1.25%)
Aug 16, 2021 10.46 10.47 9.868 9.879 5,908,491 -0.60(-5.70%)
Aug 13, 2021 11.03 11.03 10.41 10.48 5,170,138 -0.57(-5.19%)
Aug 12, 2021 11.28 11.30 10.95 11.05 2,794,064 -0.25(-2.19%)
Aug 11, 2021 11.27 11.31 10.98 11.30 3,554,299 +0.06(+0.55%)
Aug 10, 2021 11.41 11.55 11.01 11.24 4,739,775 -0.12(-1.02%)
Aug 09, 2021 10.88 11.48 10.46 11.35 6,846,019 +0.57(+5.24%)
Aug 06, 2021 10.44 11.18 10.31 10.79 8,001,988 +0.43(+4.11%)
Aug 05, 2021 11.35 11.54 10.26 10.36 12,877,199 -0.40(-3.67%)
Aug 04, 2021 10.72 10.89 10.55 10.75 4,968,420 +0.11(+1.02%)
Aug 03, 2021 11.00 11.00 10.45 10.65 5,299,130 -0.19(-1.79%)
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.