Skip to main content

Himax Technologies ADR (NQ: HIMX )

7.375 +0.695 (+10.40%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 6.590 6.695 6.550 6.680 507,141 +0.08(+1.21%)
Jun 14, 2024 6.630 6.700 6.450 6.600 1,355,592 -0.11(-1.64%)
Jun 13, 2024 7.000 7.005 6.635 6.710 1,132,039 -0.32(-4.55%)
Jun 12, 2024 7.000 7.170 6.940 7.030 1,167,315 +0.05(+0.72%)
Jun 11, 2024 6.620 7.000 6.612 6.980 1,068,902 +0.30(+4.49%)
Jun 10, 2024 6.500 6.765 6.480 6.680 693,124 +0.15(+2.30%)
Jun 07, 2024 6.560 6.595 6.500 6.530 472,429 -0.11(-1.66%)
Jun 06, 2024 6.610 6.640 6.520 6.640 303,299 +0.03(+0.45%)
Jun 05, 2024 6.510 6.620 6.450 6.610 567,352 +0.14(+2.16%)
Jun 04, 2024 6.620 6.630 6.460 6.470 323,392 -0.16(-2.41%)
Jun 03, 2024 6.720 6.720 6.600 6.630 466,740 +0.13(+2.00%)
May 31, 2024 6.460 6.510 6.350 6.500 615,263 +0.05(+0.78%)
May 30, 2024 6.450 6.550 6.420 6.450 649,094 +0.00(+0.00%)
May 29, 2024 6.400 6.490 6.290 6.450 579,580 +0.04(+0.62%)
May 28, 2024 6.450 6.500 6.390 6.410 460,532 -0.04(-0.62%)
May 24, 2024 6.450 6.540 6.415 6.450 314,732 +0.00(+0.00%)
May 23, 2024 6.760 6.780 6.400 6.450 758,563 -0.20(-3.01%)
May 22, 2024 6.510 6.660 6.510 6.650 477,451 +0.11(+1.68%)
May 21, 2024 6.590 6.645 6.510 6.540 520,600 -0.14(-2.10%)
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%)
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.