Skip to main content

Himax Technologies ADR (NQ: HIMX )

5.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 5.300 5.430 5.270 5.360 661,001 +0.05(+0.94%)
Feb 27, 2024 5.410 5.410 5.310 5.310 730,546 -0.05(-0.93%)
Feb 26, 2024 5.380 5.410 5.355 5.360 572,128 +0.01(+0.19%)
Feb 23, 2024 5.330 5.400 5.270 5.350 649,450 +0.03(+0.56%)
Feb 22, 2024 5.600 5.600 5.320 5.320 956,767 -0.14(-2.56%)
Feb 21, 2024 5.490 5.560 5.385 5.460 987,624 -0.06(-1.09%)
Feb 20, 2024 5.440 5.520 5.390 5.520 1,040,903 +0.07(+1.28%)
Feb 16, 2024 5.400 5.500 5.365 5.450 1,281,774 +0.04(+0.74%)
Feb 15, 2024 5.550 5.600 5.400 5.410 1,020,486 -0.10(-1.81%)
Feb 14, 2024 5.360 5.530 5.360 5.510 638,385 +0.18(+3.38%)
Feb 13, 2024 5.500 5.520 5.300 5.330 1,277,643 -0.24(-4.31%)
Feb 12, 2024 5.510 5.725 5.490 5.570 793,638 +0.08(+1.46%)
Feb 09, 2024 5.500 5.560 5.455 5.490 805,872 -0.03(-0.54%)
Feb 08, 2024 5.490 5.598 5.370 5.520 697,463 +0.02(+0.36%)
Feb 07, 2024 5.600 5.600 5.455 5.500 971,261 -0.06(-1.08%)
Feb 06, 2024 5.700 5.850 5.520 5.560 1,373,586 -0.08(-1.42%)
Feb 05, 2024 5.700 5.748 5.510 5.640 783,326 -0.07(-1.23%)
Feb 02, 2024 5.780 5.780 5.660 5.710 597,978 -0.06(-1.04%)
Feb 01, 2024 5.750 5.870 5.690 5.770 638,701 +0.06(+1.05%)
Jan 31, 2024 5.840 5.840 5.710 5.710 455,784 -0.10(-1.72%)
Jan 30, 2024 5.990 6.020 5.810 5.810 584,107 -0.14(-2.35%)
Jan 29, 2024 5.940 5.970 5.870 5.950 494,185 +0.01(+0.17%)
Jan 26, 2024 6.100 6.120 5.900 5.940 682,571 -0.17(-2.78%)
Jan 25, 2024 6.220 6.230 6.100 6.110 650,283 -0.06(-0.97%)
Jan 24, 2024 6.250 6.290 6.145 6.170 599,720 -0.08(-1.28%)
Jan 23, 2024 6.200 6.270 6.160 6.250 684,772 +0.09(+1.46%)
Jan 22, 2024 6.090 6.190 6.080 6.160 928,173 +0.11(+1.82%)
Jan 19, 2024 5.960 6.110 5.930 6.050 684,488 +0.16(+2.72%)
Jan 18, 2024 5.870 5.915 5.820 5.890 595,828 +0.13(+2.26%)
Jan 17, 2024 5.850 5.880 5.650 5.760 794,848 -0.16(-2.70%)
Jan 16, 2024 6.050 6.050 5.870 5.920 763,200 -0.16(-2.63%)
Jan 12, 2024 6.180 6.210 6.010 6.080 425,664 -0.11(-1.78%)
Jan 11, 2024 6.120 6.240 6.080 6.190 753,578 +0.05(+0.81%)
Jan 10, 2024 6.120 6.200 6.080 6.140 517,617 +0.02(+0.33%)
Jan 09, 2024 6.150 6.160 6.080 6.120 464,153 -0.08(-1.29%)
Jan 08, 2024 6.100 6.280 6.080 6.200 622,857 +0.15(+2.48%)
Jan 05, 2024 6.020 6.165 6.020 6.050 471,157 -0.02(-0.33%)
Jan 04, 2024 6.110 6.130 6.025 6.070 501,041 -0.08(-1.30%)
Jan 03, 2024 6.300 6.340 6.140 6.150 822,503 -0.19(-3.00%)
Jan 02, 2024 6.040 6.360 5.960 6.340 1,341,091 +0.27(+4.45%)
Dec 29, 2023 6.180 6.230 6.050 6.070 670,573 -0.10(-1.62%)
Dec 28, 2023 6.150 6.290 6.120 6.170 537,024 +0.02(+0.33%)
Dec 27, 2023 6.370 6.370 6.080 6.150 942,892 -0.22(-3.45%)
Dec 26, 2023 6.160 6.390 6.150 6.370 726,269 +0.07(+1.11%)
Dec 22, 2023 6.100 6.350 6.100 6.300 981,527 +0.24(+3.96%)
Dec 21, 2023 6.030 6.150 5.990 6.060 727,150 +0.10(+1.68%)
Dec 20, 2023 6.110 6.250 5.960 5.960 1,256,496 -0.21(-3.40%)
Dec 19, 2023 6.140 6.220 6.110 6.170 479,476 +0.05(+0.82%)
Dec 18, 2023 6.100 6.140 5.960 6.120 788,554 +0.04(+0.66%)
Dec 15, 2023 5.950 6.095 5.830 6.080 3,572,671 +0.18(+3.05%)
Dec 14, 2023 5.820 5.940 5.685 5.900 1,438,818 +0.21(+3.69%)
Dec 13, 2023 5.450 5.760 5.380 5.690 1,185,533 +0.25(+4.60%)
Dec 12, 2023 5.460 5.470 5.370 5.440 785,182 -0.01(-0.18%)
Dec 11, 2023 5.510 5.584 5.381 5.450 1,264,500 -0.08(-1.45%)
Dec 08, 2023 5.530 5.630 5.500 5.530 485,015 -0.01(-0.18%)
Dec 07, 2023 5.520 5.590 5.490 5.540 856,617 +0.03(+0.54%)
Dec 06, 2023 5.510 5.620 5.500 5.510 543,730 -0.03(-0.54%)
Dec 05, 2023 5.600 5.680 5.520 5.540 595,645 -0.10(-1.77%)
Dec 04, 2023 5.730 5.731 5.550 5.640 833,175 -0.14(-2.42%)
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.