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

Himax Technologies ADR (NQ: HIMX )

7.460 +0.080 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 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%)
Jun 03, 2024 6.486 6.486 6.370 6.399 483,596 +0.13(+2.00%)
May 31, 2024 6.235 6.283 6.129 6.273 637,482 +0.05(+0.78%)
May 30, 2024 6.225 6.322 6.196 6.225 672,535 +0.00(+0.00%)
May 29, 2024 6.177 6.264 6.071 6.225 600,511 +0.04(+0.62%)
May 28, 2024 6.225 6.273 6.167 6.187 477,163 -0.04(-0.62%)
May 24, 2024 6.225 6.312 6.191 6.225 326,098 +0.00(+0.00%)
May 23, 2024 6.524 6.544 6.177 6.225 785,958 -0.19(-3.01%)
May 22, 2024 6.283 6.428 6.283 6.418 494,693 +0.11(+1.68%)
May 21, 2024 6.360 6.413 6.283 6.312 539,401 -0.14(-2.10%)
May 20, 2024 6.312 6.573 6.312 6.447 674,916 +0.01(+0.15%)
May 17, 2024 6.438 6.491 6.351 6.438 822,646 +0.02(+0.30%)
May 16, 2024 6.225 6.457 6.177 6.418 1,385,322 +0.20(+3.26%)
May 15, 2024 5.955 6.225 5.940 6.216 1,346,425 +0.30(+5.06%)
May 14, 2024 5.820 5.955 5.820 5.916 802,503 +0.06(+0.99%)
May 13, 2024 5.694 5.887 5.636 5.858 1,084,445 +0.21(+3.67%)
May 10, 2024 5.511 5.723 5.511 5.651 1,209,497 +0.15(+2.72%)
May 09, 2024 5.463 5.646 5.395 5.501 1,839,588 +0.46(+9.20%)
May 08, 2024 5.009 5.038 4.990 5.038 363,663 +0.00(+0.00%)
May 07, 2024 4.970 5.125 4.970 5.038 453,617 +0.05(+0.97%)
May 06, 2024 5.009 5.038 4.970 4.990 378,120 +0.01(+0.19%)
May 03, 2024 4.922 4.999 4.893 4.980 607,775 +0.11(+2.18%)
May 02, 2024 4.826 4.903 4.762 4.874 391,028 +0.08(+1.61%)
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.