Skip to main content

Himax Technologies ADR (NQ: HIMX )

8.210 -0.140 (-1.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 8.400 8.500 8.210 8.210 1,257,142 -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.