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

Himax Technologies ADR (NQ: HIMX )

5.710 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 5.500 5.730 5.500 5.710 656,389 +0.25(+4.58%)
Aug 14, 2024 5.510 5.560 5.430 5.460 615,979 -0.08(-1.44%)
Aug 13, 2024 5.470 5.545 5.450 5.540 975,593 +0.11(+2.03%)
Aug 12, 2024 5.520 5.580 5.400 5.430 909,585 -0.12(-2.16%)
Aug 09, 2024 5.670 5.690 5.525 5.550 621,588 -0.17(-2.97%)
Aug 08, 2024 5.700 5.745 5.280 5.720 1,444,604 -0.14(-2.39%)
Aug 07, 2024 5.990 6.065 5.825 5.860 788,702 -0.03(-0.51%)
Aug 06, 2024 5.880 5.980 5.780 5.890 486,528 -0.02(-0.34%)
Aug 05, 2024 5.570 5.925 5.550 5.910 1,084,035 -0.17(-2.80%)
Aug 02, 2024 6.020 6.220 6.010 6.080 851,537 -0.09(-1.46%)
Aug 01, 2024 6.820 6.860 6.080 6.170 2,171,050 -0.65(-9.53%)
Jul 31, 2024 6.930 6.948 6.710 6.820 1,321,107 +0.04(+0.59%)
Jul 30, 2024 7.050 7.100 6.729 6.780 750,265 -0.28(-3.97%)
Jul 29, 2024 7.140 7.207 7.055 7.060 403,225 -0.05(-0.70%)
Jul 26, 2024 7.120 7.180 7.030 7.110 855,863 -0.01(-0.14%)
Jul 25, 2024 7.280 7.290 7.080 7.120 943,408 -0.19(-2.60%)
Jul 24, 2024 7.440 7.510 7.285 7.310 678,392 -0.16(-2.14%)
Jul 23, 2024 7.500 7.560 7.380 7.470 347,983 +0.01(+0.13%)
Jul 22, 2024 7.510 7.540 7.400 7.460 515,727 +0.08(+1.08%)
Jul 19, 2024 7.470 7.490 7.365 7.380 707,810 -0.12(-1.60%)
Jul 18, 2024 7.800 7.820 7.404 7.500 950,641 -0.22(-2.85%)
Jul 17, 2024 8.050 8.060 7.680 7.720 1,219,184 -0.43(-5.28%)
Jul 16, 2024 8.200 8.200 7.970 8.150 725,625 +0.02(+0.25%)
Jul 15, 2024 8.280 8.385 8.130 8.130 639,820 -0.08(-0.97%)
Jul 12, 2024 8.400 8.500 8.210 8.210 1,257,663 -0.14(-1.68%)
Jul 11, 2024 8.150 8.365 7.964 8.350 1,306,868 +0.26(+3.21%)
Jul 10, 2024 8.130 8.300 8.030 8.090 720,548 +0.03(+0.37%)
Jul 09, 2024 8.080 8.090 7.915 8.060 762,275 -0.01(-0.12%)
Jul 08, 2024 7.820 8.250 7.820 8.070 953,519 +0.23(+2.93%)
Jul 05, 2024 7.750 7.860 7.605 7.840 614,780 +0.04(+0.51%)
Jul 03, 2024 7.940 7.949 7.765 7.800 401,303 -0.07(-0.89%)
Jul 02, 2024 7.720 7.990 7.570 7.870 795,882 +0.15(+1.94%)
Jul 01, 2024 7.870 7.899 7.550 7.720 1,415,600 -0.22(-2.77%)
Jun 28, 2024 8.090 8.190 7.850 7.940 988,623 -0.09(-1.12%)
Jun 27, 2024 7.933 8.035 7.822 8.030 871,870 +0.04(+0.48%)
Jun 26, 2024 8.146 8.320 7.900 7.991 1,133,911 -0.06(-0.72%)
Jun 25, 2024 7.837 8.233 7.798 8.049 1,845,079 +0.23(+2.96%)
Jun 24, 2024 7.827 7.982 7.576 7.818 1,740,397 -0.11(-1.34%)
Jun 21, 2024 8.107 8.329 7.605 7.924 2,789,746 -0.42(-5.09%)
Jun 20, 2024 7.374 8.426 7.306 8.348 5,621,595 +1.20(+16.73%)
Jun 18, 2024 6.466 7.210 6.457 7.152 3,573,186 +0.70(+10.93%)
Jun 17, 2024 6.360 6.462 6.322 6.447 525,456 +0.08(+1.21%)
Jun 14, 2024 6.399 6.466 6.225 6.370 1,404,548 -0.11(-1.64%)
Jun 13, 2024 6.756 6.761 6.404 6.476 1,172,922 -0.31(-4.55%)
Jun 12, 2024 6.756 6.920 6.698 6.785 1,209,472 +0.05(+0.72%)
Jun 11, 2024 6.389 6.756 6.382 6.737 1,107,505 +0.29(+4.49%)
Jun 10, 2024 6.273 6.529 6.254 6.447 718,155 +0.14(+2.30%)
Jun 07, 2024 6.331 6.365 6.273 6.302 489,490 -0.11(-1.66%)
Jun 06, 2024 6.380 6.409 6.293 6.409 314,252 +0.03(+0.45%)
Jun 05, 2024 6.283 6.389 6.225 6.380 587,841 +0.14(+2.16%)
Jun 04, 2024 6.389 6.399 6.235 6.244 335,071 -0.15(-2.41%)
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.