FinancialContent is the trusted provider of stock market information to the media industry.
Himax Technologies (NQ: HIMX)
2.260 USD  -0.030 (-1.31%)
Official Closing Price  /  Updated: 4:18 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2019 2.350 2.410 2.220 2.290 1,030,351 -0.07(-2.97%)
Sep 17, 2019 2.370 2.400 2.340 2.360 623,201 -0.05(-2.07%)
Sep 16, 2019 2.380 2.450 2.300 2.410 950,862 +0.02(+0.84%)
Sep 13, 2019 2.520 2.528 2.390 2.390 657,400 -0.12(-4.78%)
Sep 12, 2019 2.460 2.535 2.390 2.510 782,158 +0.03(+1.21%)
Sep 11, 2019 2.700 2.770 2.370 2.480 3,105,736 -0.18(-6.77%)
Sep 10, 2019 2.210 2.750 2.210 2.660 3,390,446 +0.45(+20.36%)
Sep 09, 2019 2.170 2.315 2.170 2.210 1,212,499 +0.04(+1.84%)
Sep 06, 2019 2.050 2.180 2.050 2.170 957,000 +0.10(+4.83%)
Sep 05, 2019 2.200 2.335 2.050 2.070 2,785,138 -0.11(-5.05%)
Sep 04, 2019 1.890 2.200 1.880 2.180 2,132,547 +0.29(+15.34%)
Sep 03, 2019 1.850 1.900 1.840 1.890 1,231,931 +0.05(+2.72%)
Aug 30, 2019 1.850 1.870 1.830 1.840 674,700 +0.00(+0.00%)
Aug 29, 2019 1.860 1.900 1.820 1.840 1,153,715 +0.00(+0.00%)
Aug 28, 2019 1.800 1.870 1.700 1.840 1,955,904 +0.04(+2.22%)
Aug 27, 2019 1.920 1.980 1.780 1.800 1,781,765 -0.13(-6.74%)
Aug 26, 2019 1.980 2.010 1.930 1.930 1,559,051 -0.05(-2.53%)
Aug 23, 2019 2.030 2.060 1.980 1.980 1,314,900 -0.07(-3.41%)
Aug 22, 2019 2.090 2.120 2.010 2.050 845,737 -0.03(-1.44%)
Aug 21, 2019 2.080 2.160 2.030 2.080 1,009,782 -0.02(-0.95%)
Aug 20, 2019 2.110 2.150 2.080 2.100 766,933 -0.01(-0.47%)
Aug 19, 2019 2.200 2.240 2.110 2.110 1,000,806 -0.03(-1.40%)
Aug 16, 2019 2.160 2.190 2.110 2.140 893,600 -0.02(-0.93%)
Aug 15, 2019 2.120 2.180 2.100 2.160 1,221,326 +0.07(+3.35%)
Aug 14, 2019 2.220 2.250 2.070 2.090 2,035,850 -0.15(-6.70%)
Aug 13, 2019 2.230 2.320 2.220 2.240 1,350,736 -0.01(-0.44%)
Aug 12, 2019 2.320 2.400 2.240 2.250 2,026,416 -0.09(-3.85%)
Aug 09, 2019 2.610 2.620 2.320 2.340 2,468,500 -0.37(-13.65%)
Aug 08, 2019 2.900 3.020 2.620 2.710 4,327,266 -0.27(-9.06%)
Aug 07, 2019 2.920 3.030 2.920 2.980 782,796 +0.02(+0.68%)
Aug 06, 2019 2.950 2.990 2.900 2.960 1,139,461 +0.03(+1.02%)
Aug 05, 2019 2.920 2.980 2.920 2.930 1,478,493 -0.05(-1.68%)
Aug 02, 2019 3.050 3.070 2.945 2.980 1,294,300 -0.07(-2.30%)
Aug 01, 2019 3.120 3.210 3.020 3.050 972,477 -0.08(-2.56%)
Jul 31, 2019 3.150 3.230 3.115 3.130 344,277 -0.06(-1.88%)
Jul 30, 2019 3.140 3.210 3.090 3.190 600,344 +0.02(+0.63%)
Jul 29, 2019 3.220 3.240 3.155 3.170 518,960 -0.04(-1.25%)
Jul 26, 2019 3.210 3.250 3.130 3.210 804,600 +0.02(+0.63%)
Jul 25, 2019 3.330 3.340 3.190 3.190 1,009,083 -0.16(-4.78%)
Jul 24, 2019 3.120 3.380 3.120 3.350 1,625,003 +0.11(+3.40%)
Jul 23, 2019 3.140 3.250 3.130 3.240 1,349,257 +0.10(+3.18%)
Jul 22, 2019 3.000 3.300 3.000 3.140 2,224,548 +0.15(+5.02%)
Jul 19, 2019 2.990 3.030 2.970 2.990 638,600 +0.01(+0.34%)
Jul 18, 2019 3.000 3.040 2.910 2.980 1,194,721 -0.01(-0.33%)
Jul 17, 2019 3.020 3.050 2.990 2.990 748,782 -0.03(-0.99%)
Jul 16, 2019 3.100 3.130 2.980 3.020 1,126,357 -0.08(-2.58%)
Jul 15, 2019 3.120 3.180 3.090 3.100 1,239,002 -0.02(-0.64%)
Jul 12, 2019 3.300 3.328 3.060 3.120 2,830,000 -0.23(-6.87%)
Jul 11, 2019 3.430 3.460 3.320 3.350 1,181,326 -0.05(-1.47%)
Jul 10, 2019 3.480 3.540 3.370 3.400 1,030,951 -0.08(-2.30%)
Jul 09, 2019 3.400 3.540 3.390 3.480 1,310,006 +0.08(+2.35%)
Jul 08, 2019 3.500 3.530 3.370 3.400 751,036 -0.12(-3.41%)
Jul 05, 2019 3.500 3.555 3.490 3.520 520,900 -0.04(-1.12%)
Jul 03, 2019 3.490 3.690 3.490 3.560 2,475,100 +0.06(+1.71%)
Jul 02, 2019 3.470 3.510 3.460 3.500 641,642 +0.03(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.