Skip to main content

Himax Technologies ADR (NQ: HIMX )

6.700 -0.110 (-1.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,244,748 +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 5.220 596,031 -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%)
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.