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

Himax Technologies ADR (NQ: HIMX )

5.730 -0.240 (-4.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jun 30, 2020 2.671 3.234 2.557 3.150 12,278,864 +0.67(+26.99%)
Jun 29, 2020 2.526 2.550 2.464 2.480 1,007,552 -0.06(-2.40%)
Jun 26, 2020 2.488 2.564 2.480 2.541 491,276 +0.03(+1.21%)
Jun 25, 2020 2.541 2.541 2.450 2.511 537,624 -0.04(-1.49%)
Jun 24, 2020 2.572 2.595 2.442 2.549 773,344 -0.05(-1.76%)
Jun 23, 2020 2.610 2.625 2.552 2.595 516,252 +0.02(+0.59%)
Jun 22, 2020 2.595 2.633 2.564 2.579 775,833 -0.05(-1.74%)
Jun 19, 2020 2.633 2.716 2.572 2.625 1,895,188 +0.03(+1.17%)
Jun 18, 2020 2.496 2.595 2.450 2.595 1,023,813 +0.11(+4.28%)
Jun 17, 2020 2.511 2.526 2.473 2.488 626,233 -0.02(-0.91%)
Jun 16, 2020 2.518 2.557 2.480 2.511 1,016,320 +0.07(+2.80%)
Jun 15, 2020 2.397 2.473 2.343 2.442 887,559 -0.01(-0.31%)
Jun 12, 2020 2.397 2.505 2.389 2.450 1,258,420 +0.12(+5.23%)
Jun 11, 2020 2.412 2.488 2.313 2.328 1,492,201 -0.20(-7.83%)
Jun 10, 2020 2.511 2.572 2.465 2.526 1,494,633 +0.02(+0.61%)
Jun 09, 2020 2.709 2.709 2.511 2.511 2,122,057 -0.24(-8.59%)
Jun 08, 2020 2.579 2.747 2.473 2.747 2,619,004 +0.22(+8.74%)
Jun 05, 2020 2.518 2.625 2.503 2.526 1,971,022 +0.02(+0.91%)
Jun 04, 2020 2.587 2.587 2.480 2.503 1,823,352 -0.09(-3.52%)
Jun 03, 2020 2.313 2.610 2.290 2.595 2,835,978 +0.30(+12.91%)
Jun 02, 2020 2.229 2.336 2.229 2.298 952,977 -0.02(-0.66%)
Jun 01, 2020 2.252 2.328 2.229 2.313 958,097 +0.05(+2.36%)
May 29, 2020 2.283 2.302 2.214 2.260 1,096,501 -0.01(-0.34%)
May 28, 2020 2.374 2.374 2.260 2.267 1,549,019 -0.11(-4.49%)
May 27, 2020 2.336 2.374 2.214 2.374 1,412,405 +0.07(+2.97%)
May 26, 2020 2.442 2.450 2.298 2.305 854,021 -0.02(-0.66%)
May 22, 2020 2.374 2.389 2.298 2.321 1,180,484 -0.05(-2.24%)
May 21, 2020 2.366 2.518 2.351 2.374 1,286,341 -0.03(-1.27%)
May 20, 2020 2.450 2.526 2.389 2.404 1,388,760 -0.03(-1.25%)
May 19, 2020 2.480 2.526 2.427 2.435 890,274 -0.05(-1.84%)
May 18, 2020 2.366 2.503 2.366 2.480 1,241,228 +0.13(+5.50%)
May 15, 2020 2.283 2.351 2.275 2.351 1,109,513 +0.03(+1.31%)
May 14, 2020 2.313 2.374 2.207 2.321 1,582,043 -0.04(-1.61%)
May 13, 2020 2.458 2.458 2.298 2.359 1,910,490 -0.10(-4.02%)
May 12, 2020 2.534 2.572 2.435 2.458 1,085,986 -0.06(-2.42%)
May 11, 2020 2.450 2.549 2.435 2.518 1,584,995 +0.05(+1.85%)
May 08, 2020 2.465 2.484 2.321 2.473 2,099,558 +0.17(+7.26%)
May 07, 2020 2.343 2.473 2.138 2.305 3,566,355 -0.04(-1.62%)
May 06, 2020 2.435 2.549 2.321 2.343 3,503,889 -0.06(-2.53%)
May 05, 2020 2.442 2.625 2.382 2.404 2,232,810 +0.01(+0.32%)
May 04, 2020 2.549 2.640 2.336 2.397 3,172,905 -0.19(-7.35%)
May 01, 2020 2.686 2.732 2.572 2.587 1,425,202 -0.14(-5.29%)
Apr 30, 2020 3.028 3.028 2.716 2.732 2,515,131 -0.25(-8.42%)
Apr 29, 2020 2.663 3.074 2.633 2.983 3,711,132 +0.36(+13.62%)
Apr 28, 2020 2.587 2.686 2.557 2.625 1,448,976 +0.08(+3.29%)
Apr 27, 2020 2.541 2.640 2.518 2.541 1,361,920 +0.03(+1.21%)
Apr 24, 2020 2.526 2.557 2.446 2.511 808,149 +0.02(+0.92%)
Apr 23, 2020 2.458 2.557 2.445 2.488 930,194 +0.04(+1.55%)
Apr 22, 2020 2.458 2.503 2.435 2.450 771,545 +0.03(+1.26%)
Apr 21, 2020 2.518 2.541 2.412 2.420 1,475,536 -0.14(-5.36%)
Apr 20, 2020 2.458 2.640 2.435 2.557 1,378,934 -0.01(-0.30%)
Apr 17, 2020 2.549 2.583 2.480 2.564 1,073,633 +0.05(+1.81%)
Apr 16, 2020 2.473 2.541 2.420 2.518 1,085,981 +0.07(+2.79%)
Apr 15, 2020 2.435 2.503 2.404 2.450 899,951 -0.05(-1.83%)
Apr 14, 2020 2.450 2.518 2.404 2.496 1,359,998 +0.07(+2.82%)
Apr 13, 2020 2.359 2.473 2.336 2.427 1,213,766 +0.06(+2.57%)
Apr 09, 2020 2.328 2.439 2.324 2.366 1,637,852 +0.05(+2.30%)
Apr 08, 2020 2.267 2.321 2.237 2.313 1,018,905 +0.06(+2.70%)
Apr 07, 2020 2.313 2.382 2.207 2.252 1,732,348 -0.01(-0.34%)
Apr 06, 2020 2.237 2.313 2.199 2.260 1,537,457 +0.14(+6.45%)
Apr 03, 2020 2.191 2.267 2.062 2.123 1,898,342 -0.03(-1.41%)
Apr 02, 2020 2.092 2.161 2.039 2.153 1,390,813 +0.06(+2.91%)
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.