Skip to main content

Himax Technologies ADR (NQ: HIMX )

6.570 -0.110 (-1.65%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 6.540 6.810 6.540 6.680 651,392 +0.01(+0.15%)
May 17, 2024 6.670 6.725 6.580 6.670 793,972 +0.02(+0.30%)
May 16, 2024 6.450 6.690 6.400 6.650 1,337,036 +0.21(+3.26%)
May 15, 2024 6.170 6.450 6.155 6.440 1,299,495 +0.31(+5.06%)
May 14, 2024 6.030 6.170 6.030 6.130 774,532 +0.06(+0.99%)
May 13, 2024 5.900 6.100 5.840 6.070 1,046,646 +0.21(+3.67%)
May 10, 2024 5.710 5.930 5.710 5.855 1,167,339 +0.16(+2.72%)
May 09, 2024 5.660 5.850 5.590 5.700 1,775,468 +0.48(+9.20%)
May 08, 2024 5.190 5.220 5.170 5.220 350,988 +0.00(+0.00%)
May 07, 2024 5.150 5.310 5.150 5.220 437,806 +0.05(+0.97%)
May 06, 2024 5.190 5.220 5.150 5.170 364,941 +0.01(+0.19%)
May 03, 2024 5.100 5.180 5.070 5.160 586,591 +0.11(+2.18%)
May 02, 2024 5.000 5.080 4.934 5.050 377,399 +0.08(+1.61%)
May 01, 2024 5.000 5.060 4.950 4.970 509,840 -0.08(-1.58%)
Apr 30, 2024 5.060 5.070 5.000 5.050 420,849 -0.03(-0.59%)
Apr 29, 2024 5.060 5.130 5.050 5.080 394,939 +0.04(+0.79%)
Apr 26, 2024 4.960 5.070 4.940 5.040 420,114 +0.08(+1.61%)
Apr 25, 2024 4.940 5.000 4.900 4.960 442,572 +0.00(+0.00%)
Apr 24, 2024 4.940 4.995 4.900 4.960 359,949 +0.05(+1.02%)
Apr 23, 2024 4.870 4.990 4.870 4.910 455,464 +0.03(+0.61%)
Apr 22, 2024 4.840 4.970 4.840 4.880 431,398 +0.05(+1.04%)
Apr 19, 2024 4.940 5.000 4.800 4.830 709,080 -0.14(-2.82%)
Apr 18, 2024 4.950 5.020 4.900 4.970 468,224 +0.01(+0.20%)
Apr 17, 2024 5.190 5.190 4.950 4.960 765,625 -0.18(-3.50%)
Apr 16, 2024 5.100 5.155 5.065 5.140 633,677 -0.01(-0.19%)
Apr 15, 2024 5.230 5.255 5.140 5.150 816,436 -0.09(-1.72%)
Apr 12, 2024 5.380 5.380 5.220 5.240 692,555 -0.17(-3.14%)
Apr 11, 2024 5.430 5.430 5.310 5.410 583,894 +0.03(+0.56%)
Apr 10, 2024 5.500 5.510 5.365 5.380 802,765 -0.15(-2.71%)
Apr 09, 2024 5.410 5.530 5.380 5.530 756,020 +0.13(+2.41%)
Apr 08, 2024 5.500 5.520 5.380 5.400 477,152 -0.02(-0.37%)
Apr 05, 2024 5.390 5.469 5.330 5.420 470,162 +0.07(+1.31%)
Apr 04, 2024 5.450 5.590 5.350 5.350 624,089 -0.06(-1.11%)
Apr 03, 2024 5.350 5.430 5.300 5.410 417,001 +0.06(+1.12%)
Apr 02, 2024 5.390 5.400 5.350 5.350 437,036 -0.06(-1.11%)
Apr 01, 2024 5.400 5.460 5.354 5.410 508,016 +0.06(+1.12%)
Mar 28, 2024 5.430 5.370 5.350 5.350 605,083 -0.06(-1.11%)
Mar 27, 2024 5.370 5.420 5.350 5.410 359,616 +0.07(+1.31%)
Mar 26, 2024 5.440 5.492 5.340 5.340 474,349 -0.09(-1.66%)
Mar 25, 2024 5.420 5.465 5.410 5.430 507,039 -0.03(-0.55%)
Mar 22, 2024 5.390 5.540 5.330 5.460 643,007 +0.08(+1.49%)
Mar 21, 2024 5.450 5.535 5.370 5.380 533,629 -0.04(-0.74%)
Mar 20, 2024 5.300 5.475 5.300 5.420 630,225 +0.10(+1.88%)
Mar 19, 2024 5.420 5.420 5.280 5.320 798,122 -0.11(-2.03%)
Mar 18, 2024 5.600 5.600 5.420 5.430 710,190 -0.13(-2.34%)
Mar 15, 2024 5.560 5.610 5.511 5.560 1,890,617 -0.06(-1.07%)
Mar 14, 2024 5.840 5.849 5.530 5.620 1,028,275 -0.19(-3.27%)
Mar 13, 2024 5.900 5.985 5.790 5.810 540,109 -0.12(-2.02%)
Mar 12, 2024 5.860 5.970 5.830 5.930 695,119 +0.10(+1.72%)
Mar 11, 2024 5.730 5.890 5.720 5.830 617,875 +0.07(+1.22%)
Mar 08, 2024 5.870 5.945 5.750 5.760 671,519 -0.11(-1.87%)
Mar 07, 2024 5.700 5.930 5.700 5.870 903,965 +0.22(+3.89%)
Mar 06, 2024 5.590 5.740 5.565 5.650 858,874 +0.11(+1.99%)
Mar 05, 2024 5.840 5.840 5.380 5.540 1,239,624 -0.36(-6.10%)
Mar 04, 2024 5.850 6.030 5.820 5.900 1,313,390 +0.15(+2.61%)
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.