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 )

10.88 +0.96 (+9.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 10.22 11.14 10.22 10.88 6,213,724 +0.96(+9.68%)
Feb 13, 2025 10.01 11.12 9.620 9.920 8,990,506 +0.78(+8.53%)
Feb 12, 2025 9.600 9.700 9.050 9.140 4,473,658 -0.51(-5.28%)
Feb 11, 2025 9.440 10.15 9.280 9.650 4,601,684 +0.15(+1.58%)
Feb 10, 2025 9.640 9.790 9.380 9.500 2,345,959 -0.03(-0.31%)
Feb 07, 2025 10.00 10.47 9.440 9.530 4,083,642 -0.40(-4.03%)
Feb 06, 2025 9.860 10.25 9.690 9.930 2,207,009 +0.15(+1.53%)
Feb 05, 2025 10.46 10.51 9.750 9.780 4,297,657 -0.52(-5.05%)
Feb 04, 2025 9.540 10.75 9.520 10.30 6,408,294 +0.99(+10.63%)
Feb 03, 2025 9.500 9.960 9.290 9.310 4,131,736 -0.81(-8.00%)
Jan 31, 2025 9.750 10.52 9.750 10.12 5,516,371 +0.41(+4.22%)
Jan 30, 2025 9.760 9.830 9.210 9.710 3,723,830 +0.17(+1.78%)
Jan 29, 2025 9.550 9.950 9.300 9.540 4,210,193 +0.01(+0.10%)
Jan 28, 2025 10.02 10.03 9.100 9.530 6,027,249 +0.25(+2.69%)
Jan 27, 2025 10.40 10.55 8.800 9.280 16,306,689 -3.57(-27.78%)
Jan 24, 2025 12.00 13.91 11.81 12.85 18,624,254 +1.05(+8.90%)
Jan 23, 2025 10.03 12.40 9.840 11.80 13,258,278 +1.88(+18.95%)
Jan 22, 2025 9.650 11.14 9.600 9.920 10,016,291 +0.36(+3.77%)
Jan 21, 2025 8.900 9.740 8.590 9.560 3,476,444 +0.71(+8.02%)
Jan 17, 2025 8.910 9.125 8.620 8.850 2,205,791 +0.08(+0.91%)
Jan 16, 2025 8.450 8.970 8.450 8.770 3,622,822 +0.51(+6.17%)
Jan 15, 2025 7.740 8.520 7.685 8.260 3,283,779 +1.06(+14.72%)
Jan 14, 2025 7.480 7.560 7.090 7.200 1,521,920 -0.28(-3.74%)
Jan 13, 2025 7.560 7.600 7.250 7.480 1,417,466 -0.20(-2.60%)
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%)
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.