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

Himax Technologies ADR (NQ: HIMX )

4.930 -0.040 (-0.80%)
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 19, 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 (%)
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%)
Apr 01, 2021 11.04 11.28 10.60 10.86 3,910,177 +0.09(+0.88%)
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%)
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.