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

Himax Technologies, Inc. - American depositary shares (NQ: HIMX )

7.680 -0.190 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 10, 2025 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 (%)
Jan 10, 2025 7.830 7.830 7.480 7.680 1,965,618 -0.19(-2.41%)
Jan 08, 2025 7.920 8.150 7.730 7.870 1,339,352 -0.28(-3.44%)
Jan 07, 2025 8.300 8.620 8.050 8.150 2,190,118 -0.06(-0.73%)
Jan 06, 2025 7.600 8.298 7.510 8.210 3,106,039 +0.63(+8.31%)
Jan 03, 2025 7.480 7.600 7.350 7.580 949,655 +0.10(+1.34%)
Jan 02, 2025 8.110 8.130 7.420 7.480 1,829,078 -0.56(-6.97%)
Dec 31, 2024 8.040 0 -0.08(-0.99%)
Dec 30, 2024 7.900 8.205 7.850 8.120 1,751,879 +0.16(+2.01%)
Dec 27, 2024 8.130 8.246 7.910 7.960 1,072,590 -0.16(-1.97%)
Dec 26, 2024 8.120 8.300 8.060 8.120 1,032,807 +0.01(+0.12%)
Dec 24, 2024 8.000 8.160 7.850 8.110 891,052 +0.09(+1.12%)
Dec 23, 2024 7.758 8.030 7.660 8.020 2,102,009 +0.30(+3.89%)
Dec 20, 2024 7.450 7.820 7.380 7.720 1,542,937 +0.19(+2.51%)
Dec 19, 2024 7.850 7.874 7.530 7.531 983,067 -0.11(-1.43%)
Dec 18, 2024 7.850 8.260 7.521 7.640 3,272,391 -0.09(-1.16%)
Dec 17, 2024 7.990 8.000 7.540 7.730 2,996,390 -0.42(-5.15%)
Dec 16, 2024 8.680 8.735 7.990 8.150 2,918,986 -0.44(-5.07%)
Dec 13, 2024 9.440 9.530 8.100 8.585 8,182,494 -1.12(-11.59%)
Dec 12, 2024 6.650 9.800 6.500 9.710 19,993,830 +3.01(+44.93%)
Dec 11, 2024 6.850 6.850 6.470 6.700 1,168,769 -0.11(-1.62%)
Dec 10, 2024 6.850 6.995 6.750 6.810 923,640 -0.04(-0.58%)
Dec 09, 2024 6.780 6.990 6.690 6.850 1,176,216 +0.16(+2.39%)
Dec 06, 2024 6.230 6.780 6.208 6.690 1,731,237 +0.51(+8.25%)
Dec 05, 2024 6.020 6.270 5.980 6.180 1,244,671 +0.14(+2.32%)
Dec 04, 2024 5.650 6.220 5.590 6.040 2,537,230 +0.60(+11.03%)
Dec 03, 2024 5.460 5.474 5.340 5.440 466,400 -0.02(-0.37%)
Dec 02, 2024 5.400 5.495 5.390 5.460 540,220 +0.06(+1.11%)
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 5.220 596,005 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.