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

Himax Technologies ADR (NQ: HIMX )

5.400 +0.260 (+5.06%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 5.150 5.530 5.150 5.400 846,657 +0.26(+5.06%)
Nov 27, 2024 5.250 5.300 5.120 5.140 572,776 -0.09(-1.72%)
Nov 26, 2024 5.360 5.370 5.200 5.230 912,658 -0.15(-2.79%)
Nov 25, 2024 5.240 5.475 5.240 5.380 590,932 +0.13(+2.48%)
Nov 22, 2024 5.210 5.280 5.170 5.250 529,272 +0.01(+0.19%)
Nov 21, 2024 5.230 5.275 5.155 5.240 548,660 +0.02(+0.38%)
Nov 20, 2024 5.210 5.255 5.140 5.220 596,031 -0.01(-0.19%)
Nov 19, 2024 5.230 5.350 5.210 5.230 631,076 +0.02(+0.38%)
Nov 18, 2024 5.160 5.280 5.150 5.210 678,586 +0.03(+0.58%)
Nov 15, 2024 5.310 5.335 5.145 5.180 939,105 -0.13(-2.45%)
Nov 14, 2024 5.320 5.385 5.310 5.310 523,198 -0.05(-0.93%)
Nov 13, 2024 5.510 5.520 5.310 5.360 809,025 -0.14(-2.55%)
Nov 12, 2024 5.650 5.685 5.460 5.500 567,908 -0.18(-3.17%)
Nov 11, 2024 5.880 5.950 5.680 5.680 1,018,006 -0.22(-3.73%)
Nov 08, 2024 5.800 5.940 5.725 5.900 785,755 +0.13(+2.25%)
Nov 07, 2024 5.980 6.350 5.765 5.770 1,337,687 -0.18(-3.03%)
Nov 06, 2024 5.910 6.000 5.840 5.950 707,334 +0.09(+1.54%)
Nov 05, 2024 5.720 5.860 5.700 5.860 464,719 +0.13(+2.27%)
Nov 04, 2024 5.800 5.850 5.720 5.730 431,213 -0.03(-0.52%)
Nov 01, 2024 5.780 5.900 5.735 5.760 748,336 +0.03(+0.52%)
Oct 31, 2024 5.950 5.950 5.700 5.730 949,716 -0.24(-4.02%)
Oct 30, 2024 6.130 6.130 5.960 5.970 576,903 -0.21(-3.40%)
Oct 29, 2024 6.130 6.240 6.100 6.180 583,522 +0.02(+0.32%)
Oct 28, 2024 6.160 6.210 6.074 6.160 454,461 +0.00(+0.00%)
Oct 25, 2024 6.230 6.235 6.145 6.160 520,016 -0.08(-1.28%)
Oct 24, 2024 6.060 6.241 6.030 6.240 1,297,330 +0.19(+3.14%)
Oct 23, 2024 6.210 6.245 6.020 6.050 940,475 -0.22(-3.51%)
Oct 22, 2024 6.350 6.390 6.230 6.270 528,198 -0.07(-1.10%)
Oct 21, 2024 6.200 6.360 6.200 6.340 497,223 +0.11(+1.77%)
Oct 18, 2024 6.370 6.384 6.200 6.230 586,409 -0.13(-2.04%)
Oct 17, 2024 6.300 6.450 6.170 6.360 1,381,068 +0.14(+2.25%)
Oct 16, 2024 6.270 6.280 6.100 6.220 846,916 -0.06(-0.96%)
Oct 15, 2024 6.300 6.320 6.120 6.280 1,210,066 -0.05(-0.79%)
Oct 14, 2024 6.350 6.350 6.140 6.330 677,274 +0.03(+0.48%)
Oct 11, 2024 6.050 6.345 6.020 6.300 965,906 +0.26(+4.30%)
Oct 10, 2024 5.930 6.060 5.853 6.040 528,776 +0.08(+1.34%)
Oct 09, 2024 6.010 6.020 5.915 5.960 937,294 -0.06(-1.00%)
Oct 08, 2024 5.890 6.050 5.810 6.020 958,793 +0.14(+2.38%)
Oct 07, 2024 5.640 6.020 5.640 5.880 841,462 +0.22(+3.89%)
Oct 04, 2024 5.720 5.720 5.515 5.660 686,777 +0.11(+1.98%)
Oct 03, 2024 5.440 5.590 5.440 5.550 685,474 +0.12(+2.21%)
Oct 02, 2024 5.390 5.495 5.390 5.430 579,841 +0.04(+0.74%)
Oct 01, 2024 5.550 5.555 5.360 5.390 731,807 -0.11(-2.00%)
Sep 30, 2024 5.520 5.600 5.450 5.500 590,677 -0.08(-1.43%)
Sep 27, 2024 5.740 5.740 5.555 5.580 694,262 -0.10(-1.76%)
Sep 26, 2024 5.590 5.700 5.540 5.680 945,382 +0.22(+4.03%)
Sep 25, 2024 5.420 5.480 5.400 5.460 584,228 +0.02(+0.37%)
Sep 24, 2024 5.400 5.520 5.400 5.440 537,975 +0.07(+1.30%)
Sep 23, 2024 5.360 5.420 5.350 5.370 488,890 -0.01(-0.19%)
Sep 20, 2024 5.430 5.460 5.360 5.380 641,653 -0.09(-1.65%)
Sep 19, 2024 5.430 5.520 5.422 5.470 755,431 +0.17(+3.21%)
Sep 18, 2024 5.370 5.445 5.300 5.300 749,795 -0.09(-1.67%)
Sep 17, 2024 5.410 5.440 5.355 5.390 667,795 -0.02(-0.37%)
Sep 16, 2024 5.480 5.485 5.260 5.410 1,007,271 -0.11(-1.99%)
Sep 13, 2024 5.470 5.540 5.460 5.520 510,814 +0.10(+1.85%)
Sep 12, 2024 5.430 5.475 5.340 5.420 526,044 -0.01(-0.18%)
Sep 11, 2024 5.370 5.440 5.305 5.430 671,764 +0.06(+1.12%)
Sep 10, 2024 5.400 5.485 5.300 5.370 701,492 -0.06(-1.10%)
Sep 09, 2024 5.410 5.500 5.380 5.430 487,768 +0.05(+0.93%)
Sep 06, 2024 5.530 5.540 5.350 5.380 647,509 -0.15(-2.71%)
Sep 05, 2024 5.530 5.690 5.510 5.530 638,393 -0.02(-0.36%)
Sep 04, 2024 5.580 5.610 5.515 5.550 463,186 -0.01(-0.18%)
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.