Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Himax Technologies ADR (NQ: HIMX )

4.960 -0.180 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Mar 31, 2021 10.21 10.93 10.00 10.76 5,010,255 +0.61(+6.06%)
Mar 30, 2021 9.066 10.25 9.035 10.15 3,649,901 +1.09(+12.01%)
Mar 29, 2021 9.933 9.933 8.987 9.058 3,203,680 -0.61(-6.28%)
Mar 26, 2021 9.421 9.776 9.145 9.665 2,503,066 +0.27(+2.85%)
Mar 25, 2021 8.625 9.523 8.475 9.397 4,221,312 +0.41(+4.56%)
Mar 24, 2021 10.37 10.45 8.940 8.987 5,113,954 -1.03(-10.31%)
Mar 23, 2021 11.28 11.31 9.862 10.02 6,618,602 -1.29(-11.43%)
Mar 22, 2021 10.72 11.96 10.49 11.31 10,590,402 +0.94(+9.04%)
Mar 19, 2021 10.15 10.44 9.933 10.37 2,386,114 +0.28(+2.81%)
Mar 18, 2021 10.40 10.76 10.00 10.09 3,400,626 -0.47(-4.41%)
Mar 17, 2021 10.13 10.69 9.910 10.56 3,078,352 +0.06(+0.60%)
Mar 16, 2021 11.17 11.50 10.28 10.49 7,544,768 -0.33(-3.06%)
Mar 15, 2021 10.08 11.30 9.807 10.82 9,003,760 +1.00(+10.19%)
Mar 12, 2021 9.429 9.889 9.310 9.823 1,848,410 +0.15(+1.55%)
Mar 11, 2021 9.689 9.823 9.476 9.673 2,255,555 +0.29(+3.11%)
Mar 10, 2021 9.673 10.08 9.192 9.381 3,627,657 -0.08(-0.83%)
Mar 09, 2021 8.822 9.626 8.711 9.460 3,765,406 +1.10(+13.10%)
Mar 08, 2021 8.774 9.176 8.341 8.364 3,383,708 -0.65(-7.17%)
Mar 05, 2021 9.066 9.184 7.860 9.011 7,401,888 -0.13(-1.47%)
Mar 04, 2021 9.973 10.21 8.837 9.145 7,431,000 -1.00(-9.87%)
Mar 03, 2021 10.80 10.97 9.949 10.15 3,618,224 -0.65(-6.06%)
Mar 02, 2021 11.66 11.92 10.68 10.80 4,525,511 -0.39(-3.52%)
Mar 01, 2021 11.02 11.27 10.68 11.19 2,989,503 +0.58(+5.42%)
Feb 26, 2021 10.53 10.83 10.09 10.62 3,302,455 +0.24(+2.36%)
Feb 25, 2021 11.24 11.51 10.26 10.37 3,276,177 -0.96(-8.48%)
Feb 24, 2021 10.96 11.37 10.66 11.34 2,889,270 +0.34(+3.08%)
Feb 23, 2021 10.93 11.22 9.129 11.00 6,543,526 -0.54(-4.65%)
Feb 22, 2021 11.60 12.08 11.30 11.53 4,135,583 -0.35(-2.92%)
Feb 19, 2021 11.39 12.08 11.30 11.88 4,202,813 +0.72(+6.43%)
Feb 18, 2021 11.51 11.73 10.60 11.16 8,616,195 -0.85(-7.09%)
Feb 17, 2021 12.29 12.72 11.57 12.01 4,581,813 -0.56(-4.45%)
Feb 16, 2021 12.93 13.19 12.20 12.57 5,941,752 +0.07(+0.57%)
Feb 12, 2021 11.84 12.77 11.67 12.50 4,699,418 +0.47(+3.86%)
Feb 11, 2021 12.26 12.39 11.30 12.04 6,584,721 -0.02(-0.13%)
Feb 10, 2021 12.56 12.99 11.96 12.05 7,745,447 +0.00(+0.00%)
Feb 09, 2021 11.85 14.10 11.53 12.05 16,874,218 +0.14(+1.19%)
Feb 08, 2021 10.48 11.95 10.26 11.91 15,620,531 +2.01(+20.30%)
Feb 05, 2021 8.593 10.01 8.301 9.902 12,129,086 +1.34(+15.65%)
Feb 04, 2021 9.066 9.326 8.096 8.562 8,436,417 -0.25(-2.86%)
Feb 03, 2021 8.727 8.893 8.514 8.814 4,033,620 +0.21(+2.47%)
Feb 02, 2021 8.948 8.987 8.286 8.601 5,241,477 -0.09(-1.00%)
Feb 01, 2021 7.844 8.845 7.694 8.688 11,096,919 +1.21(+16.24%)
Jan 29, 2021 7.513 7.986 7.379 7.474 4,482,891 +0.01(+0.11%)
Jan 28, 2021 8.018 8.041 7.411 7.466 3,880,405 -0.34(-4.34%)
Jan 27, 2021 7.631 8.104 7.253 7.805 7,626,187 +0.11(+1.43%)
Jan 26, 2021 6.938 7.789 6.922 7.694 9,836,184 +0.75(+10.78%)
Jan 25, 2021 7.032 7.119 6.630 6.945 3,866,358 +0.09(+1.38%)
Jan 22, 2021 6.906 6.961 6.740 6.851 1,508,715 -0.08(-1.14%)
Jan 21, 2021 6.764 6.961 6.575 6.930 2,592,648 +0.26(+3.90%)
Jan 20, 2021 6.662 6.819 6.496 6.669 1,981,284 +0.08(+1.20%)
Jan 19, 2021 6.472 6.638 6.433 6.591 2,468,567 +0.23(+3.59%)
Jan 15, 2021 6.780 6.791 6.316 6.362 3,402,410 -0.44(-6.49%)
Jan 14, 2021 6.780 7.150 6.740 6.803 4,427,648 +0.10(+1.53%)
Jan 13, 2021 6.433 6.764 6.323 6.701 3,626,095 +0.30(+4.68%)
Jan 12, 2021 6.401 6.472 6.157 6.401 2,137,646 +0.02(+0.37%)
Jan 11, 2021 5.818 6.567 5.787 6.378 5,257,206 +0.48(+8.16%)
Jan 08, 2021 6.196 6.220 5.787 5.897 3,067,788 -0.22(-3.61%)
Jan 07, 2021 6.204 6.228 5.928 6.118 3,732,621 +0.35(+6.01%)
Jan 06, 2021 5.834 6.062 5.629 5.771 3,427,395 -0.04(-0.68%)
Jan 05, 2021 5.629 5.864 5.605 5.810 2,049,810 +0.18(+3.22%)
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.