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

Himax Technologies ADR (NQ: HIMX )

5.040 +0.080 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 3.059 3.075 2.988 3.059 1,137,054 -0.06(-2.02%)
Jul 30, 2020 3.075 3.169 3.012 3.122 1,457,150 +0.02(+0.51%)
Jul 29, 2020 2.972 3.122 2.956 3.106 1,026,853 +0.17(+5.63%)
Jul 28, 2020 3.012 3.027 2.929 2.941 556,614 -0.09(-2.86%)
Jul 27, 2020 3.027 3.075 2.941 3.027 770,260 +0.06(+2.13%)
Jul 24, 2020 2.956 2.996 2.870 2.964 870,676 -0.02(-0.79%)
Jul 23, 2020 3.122 3.138 2.972 2.988 1,489,988 -0.15(-4.77%)
Jul 22, 2020 3.232 3.287 3.106 3.138 1,350,380 -0.09(-2.69%)
Jul 21, 2020 3.059 3.248 3.059 3.224 2,412,451 +0.18(+5.96%)
Jul 20, 2020 3.043 3.067 3.004 3.043 661,039 +0.00(+0.00%)
Jul 17, 2020 3.067 3.090 2.996 3.043 1,132,741 +0.04(+1.31%)
Jul 16, 2020 3.035 3.059 2.964 3.004 1,020,090 -0.09(-2.81%)
Jul 15, 2020 2.980 3.130 2.964 3.090 2,075,261 +0.12(+3.98%)
Jul 14, 2020 2.956 3.019 2.822 2.972 1,328,274 +0.01(+0.27%)
Jul 13, 2020 3.161 3.280 2.941 2.964 2,390,848 -0.09(-3.09%)
Jul 10, 2020 3.114 3.138 3.004 3.059 1,782,831 -0.06(-1.77%)
Jul 09, 2020 3.035 3.138 2.917 3.114 1,979,576 +0.12(+3.95%)
Jul 08, 2020 3.059 3.082 2.941 2.996 2,282,249 -0.02(-0.52%)
Jul 07, 2020 3.153 3.209 3.012 3.012 1,899,522 -0.18(-5.68%)
Jul 06, 2020 3.437 3.469 3.130 3.193 3,585,030 -0.09(-2.64%)
Jul 02, 2020 3.287 3.350 3.130 3.280 2,068,489 +0.11(+3.48%)
Jul 01, 2020 3.469 3.500 2.996 3.169 5,614,650 -0.09(-2.90%)
Jun 30, 2020 2.767 3.350 2.649 3.264 11,850,875 +0.69(+26.99%)
Jun 29, 2020 2.617 2.642 2.553 2.570 972,433 -0.06(-2.40%)
Jun 26, 2020 2.578 2.657 2.570 2.633 474,153 +0.03(+1.21%)
Jun 25, 2020 2.633 2.633 2.538 2.602 518,885 -0.04(-1.49%)
Jun 24, 2020 2.665 2.688 2.531 2.641 746,389 -0.05(-1.76%)
Jun 23, 2020 2.704 2.720 2.644 2.688 498,257 +0.02(+0.59%)
Jun 22, 2020 2.688 2.728 2.657 2.673 748,791 -0.05(-1.74%)
Jun 19, 2020 2.728 2.814 2.665 2.720 1,829,130 +0.03(+1.17%)
Jun 18, 2020 2.586 2.688 2.538 2.688 988,127 +0.11(+4.28%)
Jun 17, 2020 2.602 2.617 2.562 2.578 604,405 -0.02(-0.91%)
Jun 16, 2020 2.609 2.649 2.570 2.602 980,895 +0.07(+2.80%)
Jun 15, 2020 2.483 2.562 2.428 2.531 856,622 -0.01(-0.31%)
Jun 12, 2020 2.483 2.595 2.475 2.538 1,214,557 +0.13(+5.23%)
Jun 11, 2020 2.499 2.578 2.397 2.412 1,440,190 -0.20(-7.83%)
Jun 10, 2020 2.602 2.665 2.554 2.617 1,442,536 +0.02(+0.61%)
Jun 09, 2020 2.807 2.807 2.602 2.602 2,048,091 -0.24(-8.59%)
Jun 08, 2020 2.673 2.846 2.562 2.846 2,527,717 +0.23(+8.73%)
Jun 05, 2020 2.609 2.720 2.594 2.617 1,902,320 +0.02(+0.91%)
Jun 04, 2020 2.680 2.680 2.570 2.594 1,759,798 -0.09(-3.52%)
Jun 03, 2020 2.397 2.704 2.373 2.688 2,737,128 +0.31(+12.91%)
Jun 02, 2020 2.310 2.420 2.310 2.381 919,760 -0.02(-0.66%)
Jun 01, 2020 2.334 2.412 2.310 2.397 924,702 +0.06(+2.36%)
May 29, 2020 2.365 2.385 2.294 2.341 1,058,282 -0.01(-0.34%)
May 28, 2020 2.460 2.460 2.341 2.349 1,495,027 -0.11(-4.49%)
May 27, 2020 2.420 2.460 2.294 2.460 1,363,175 +0.07(+2.97%)
May 26, 2020 2.531 2.538 2.381 2.389 824,253 -0.02(-0.66%)
May 22, 2020 2.460 2.475 2.381 2.404 1,139,337 -0.06(-2.24%)
May 21, 2020 2.452 2.609 2.436 2.460 1,241,504 -0.03(-1.27%)
May 20, 2020 2.538 2.617 2.475 2.491 1,340,354 -0.03(-1.25%)
May 19, 2020 2.570 2.617 2.515 2.523 859,243 -0.05(-1.84%)
May 18, 2020 2.452 2.594 2.452 2.570 1,197,964 +0.13(+5.50%)
May 15, 2020 2.365 2.436 2.357 2.436 1,070,840 +0.03(+1.31%)
May 14, 2020 2.397 2.460 2.286 2.404 1,526,899 -0.04(-1.61%)
May 13, 2020 2.546 2.546 2.381 2.444 1,843,898 -0.10(-4.02%)
May 12, 2020 2.625 2.665 2.523 2.546 1,048,133 -0.06(-2.42%)
May 11, 2020 2.538 2.641 2.523 2.609 1,529,748 +0.05(+1.85%)
May 08, 2020 2.554 2.574 2.404 2.562 2,026,376 +0.17(+7.26%)
May 07, 2020 2.428 2.562 2.215 2.389 3,442,047 -0.04(-1.62%)
May 06, 2020 2.523 2.641 2.404 2.428 3,381,758 -0.06(-2.53%)
May 05, 2020 2.531 2.720 2.468 2.491 2,154,984 +0.01(+0.32%)
May 04, 2020 2.641 2.736 2.420 2.483 3,062,311 -0.20(-7.35%)
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.