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

Himax Technologies ADR (NQ: HIMX )

5.040 +0.080 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 (%)
Mar 28, 2024 5.430 5.370 5.350 5.350 605,083 -0.06(-1.11%)
Mar 27, 2024 5.370 5.420 5.350 5.410 359,616 +0.07(+1.31%)
Mar 26, 2024 5.440 5.492 5.340 5.340 474,349 -0.09(-1.66%)
Mar 25, 2024 5.420 5.465 5.410 5.430 507,039 -0.03(-0.55%)
Mar 22, 2024 5.390 5.540 5.330 5.460 643,007 +0.08(+1.49%)
Mar 21, 2024 5.450 5.535 5.370 5.380 533,629 -0.04(-0.74%)
Mar 20, 2024 5.300 5.475 5.300 5.420 630,225 +0.10(+1.88%)
Mar 19, 2024 5.420 5.420 5.280 5.320 798,122 -0.11(-2.03%)
Mar 18, 2024 5.600 5.600 5.420 5.430 710,190 -0.13(-2.34%)
Mar 15, 2024 5.560 5.610 5.511 5.560 1,890,617 -0.06(-1.07%)
Mar 14, 2024 5.840 5.849 5.530 5.620 1,028,275 -0.19(-3.27%)
Mar 13, 2024 5.900 5.985 5.790 5.810 540,109 -0.12(-2.02%)
Mar 12, 2024 5.860 5.970 5.830 5.930 695,119 +0.10(+1.72%)
Mar 11, 2024 5.730 5.890 5.720 5.830 617,875 +0.07(+1.22%)
Mar 08, 2024 5.870 5.945 5.750 5.760 671,519 -0.11(-1.87%)
Mar 07, 2024 5.700 5.930 5.700 5.870 903,965 +0.22(+3.89%)
Mar 06, 2024 5.590 5.740 5.565 5.650 858,874 +0.11(+1.99%)
Mar 05, 2024 5.840 5.840 5.380 5.540 1,239,624 -0.36(-6.10%)
Mar 04, 2024 5.850 6.030 5.820 5.900 1,313,390 +0.15(+2.61%)
Mar 01, 2024 5.530 5.840 5.525 5.750 946,886 +0.24(+4.36%)
Feb 29, 2024 5.430 5.595 5.420 5.510 753,775 +0.15(+2.80%)
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%)
Dec 01, 2023 5.700 5.850 5.690 5.780 499,478 +0.07(+1.23%)
Nov 30, 2023 5.880 5.930 5.700 5.710 801,789 -0.17(-2.89%)
Nov 29, 2023 6.000 6.070 5.840 5.880 585,472 -0.03(-0.51%)
Nov 28, 2023 5.900 5.920 5.750 5.910 536,315 +0.02(+0.34%)
Nov 27, 2023 5.970 5.970 5.835 5.890 398,187 -0.07(-1.17%)
Nov 24, 2023 6.040 6.040 5.930 5.960 255,552 -0.05(-0.83%)
Nov 22, 2023 6.100 6.170 5.980 6.010 333,020 -0.07(-1.15%)
Nov 21, 2023 6.160 6.180 6.080 6.080 451,025 -0.15(-2.41%)
Nov 20, 2023 6.150 6.250 6.120 6.230 467,923 +0.10(+1.63%)
Nov 17, 2023 6.260 6.280 6.100 6.130 761,708 -0.14(-2.23%)
Nov 16, 2023 6.070 6.345 6.030 6.270 1,076,898 +0.22(+3.64%)
Nov 15, 2023 6.000 6.120 5.990 6.050 469,400 +0.08(+1.34%)
Nov 14, 2023 5.860 6.000 5.850 5.970 680,142 +0.19(+3.29%)
Nov 13, 2023 5.740 5.850 5.665 5.780 789,032 +0.04(+0.70%)
Nov 10, 2023 5.620 5.805 5.595 5.740 713,022 +0.16(+2.87%)
Nov 09, 2023 5.600 6.040 5.569 5.580 1,260,363 +0.06(+1.09%)
Nov 08, 2023 5.600 5.635 5.470 5.520 842,487 -0.04(-0.72%)
Nov 07, 2023 5.520 5.650 5.495 5.560 428,948 +0.05(+0.91%)
Nov 06, 2023 5.730 5.750 5.390 5.510 1,567,925 -0.17(-2.99%)
Nov 03, 2023 5.700 5.770 5.625 5.680 373,121 +0.06(+1.07%)
Nov 02, 2023 5.500 5.695 5.500 5.620 531,867 +0.22(+4.07%)
Nov 01, 2023 5.410 5.450 5.290 5.400 413,694 +0.03(+0.56%)
Oct 31, 2023 5.280 5.395 5.260 5.370 442,386 +0.08(+1.51%)
Oct 30, 2023 5.280 5.400 5.220 5.290 654,890 -0.01(-0.19%)
Oct 27, 2023 5.430 5.430 5.280 5.300 380,351 -0.07(-1.30%)
Oct 26, 2023 5.310 5.460 5.310 5.370 487,181 +0.02(+0.37%)
Oct 25, 2023 5.510 5.525 5.280 5.350 459,310 -0.19(-3.43%)
Oct 24, 2023 5.540 5.610 5.520 5.540 315,866 +0.06(+1.09%)
Oct 23, 2023 5.500 5.615 5.460 5.480 411,101 -0.06(-1.08%)
Oct 20, 2023 5.730 5.735 5.520 5.540 415,183 -0.17(-2.98%)
Oct 19, 2023 5.700 5.820 5.640 5.710 464,798 +0.07(+1.24%)
Oct 18, 2023 5.760 5.780 5.635 5.640 297,256 -0.18(-3.09%)
Oct 17, 2023 5.760 5.875 5.645 5.820 727,131 +0.02(+0.34%)
Oct 16, 2023 5.620 5.860 5.615 5.800 1,234,939 +0.17(+3.02%)
Oct 13, 2023 5.750 5.750 5.590 5.630 379,492 -0.12(-2.09%)
Oct 12, 2023 5.940 5.975 5.680 5.750 497,050 -0.14(-2.38%)
Oct 11, 2023 5.870 5.948 5.800 5.890 665,592 +0.01(+0.17%)
Oct 10, 2023 5.740 5.920 5.740 5.880 478,454 +0.17(+2.98%)
Oct 09, 2023 5.580 5.770 5.560 5.710 787,794 +0.09(+1.60%)
Oct 06, 2023 5.640 5.655 5.560 5.620 888,973 -0.04(-0.71%)
Oct 05, 2023 5.900 5.930 5.650 5.660 516,014 -0.21(-3.58%)
Oct 04, 2023 5.770 5.880 5.750 5.870 364,443 +0.12(+2.09%)
Oct 03, 2023 5.750 5.835 5.680 5.750 402,332 -0.07(-1.20%)
Oct 02, 2023 5.860 5.900 5.785 5.820 499,449 -0.02(-0.34%)
Sep 29, 2023 5.930 5.980 5.800 5.840 518,127 -0.01(-0.17%)
Sep 28, 2023 5.750 5.955 5.750 5.850 470,152 +0.04(+0.69%)
Sep 27, 2023 5.730 5.820 5.715 5.810 645,795 +0.13(+2.29%)
Sep 26, 2023 5.690 5.770 5.658 5.680 640,199 -0.01(-0.18%)
Sep 25, 2023 5.590 5.725 5.660 5.690 797,003 +0.10(+1.79%)
Sep 22, 2023 5.490 5.650 5.470 5.590 839,667 +0.18(+3.33%)
Sep 21, 2023 5.310 5.420 5.280 5.410 816,464 +0.07(+1.31%)
Sep 20, 2023 5.350 5.450 5.330 5.340 498,207 -0.02(-0.37%)
Sep 19, 2023 5.400 5.430 5.290 5.360 837,669 -0.07(-1.29%)
Sep 18, 2023 5.420 5.460 5.390 5.430 543,675 -0.04(-0.73%)
Sep 15, 2023 5.660 5.660 5.450 5.470 2,136,880 -0.18(-3.19%)
Sep 14, 2023 5.670 5.690 5.610 5.650 445,737 +0.04(+0.71%)
Sep 13, 2023 5.760 5.770 5.600 5.610 728,008 -0.14(-2.43%)
Sep 12, 2023 5.710 5.840 5.700 5.750 594,008 -0.01(-0.17%)
Sep 11, 2023 5.890 5.890 5.680 5.760 650,755 -0.10(-1.71%)
Sep 08, 2023 5.800 5.950 5.790 5.860 632,471 +0.02(+0.34%)
Sep 07, 2023 5.880 5.890 5.770 5.840 673,284 -0.14(-2.34%)
Sep 06, 2023 6.050 6.050 5.880 5.980 713,931 -0.09(-1.48%)
Sep 05, 2023 6.180 6.190 6.060 6.070 509,839 -0.10(-1.62%)
Sep 01, 2023 6.150 6.200 6.130 6.170 346,906 +0.06(+0.98%)
Aug 31, 2023 6.190 6.190 6.110 6.110 354,331 -0.08(-1.29%)
Aug 30, 2023 6.220 6.245 6.180 6.190 537,739 -0.03(-0.48%)
Aug 29, 2023 6.070 6.280 6.060 6.220 639,673 +0.11(+1.80%)
Aug 28, 2023 6.050 6.220 6.050 6.110 573,990 +0.03(+0.49%)
Aug 25, 2023 6.040 6.130 5.960 6.080 900,657 +0.04(+0.66%)
Aug 24, 2023 6.300 6.300 6.025 6.040 652,854 -0.22(-3.51%)
Aug 23, 2023 6.170 6.280 6.160 6.260 507,681 +0.10(+1.62%)
Aug 22, 2023 6.210 6.250 6.145 6.160 634,385 -0.02(-0.32%)
Aug 21, 2023 6.150 6.215 6.135 6.180 574,402 +0.03(+0.49%)
Aug 18, 2023 6.190 6.200 6.100 6.150 941,260 -0.07(-1.13%)
Aug 17, 2023 6.390 6.390 6.210 6.220 787,023 -0.08(-1.27%)
Aug 16, 2023 6.470 6.530 6.260 6.300 932,109 -0.18(-2.78%)
Aug 15, 2023 6.750 6.760 6.475 6.480 974,872 -0.35(-5.12%)
Aug 14, 2023 6.710 6.850 6.670 6.830 592,535 +0.07(+1.04%)
Aug 11, 2023 6.590 6.845 6.570 6.760 1,178,810 +0.21(+3.21%)
Aug 10, 2023 6.490 6.775 6.410 6.550 1,012,595 +0.00(+0.00%)
Aug 09, 2023 6.550 6.620 6.520 6.550 1,041,865 +0.01(+0.15%)
Aug 08, 2023 6.620 6.620 6.480 6.540 825,935 -0.17(-2.53%)
Aug 07, 2023 6.840 6.846 6.650 6.710 747,501 +0.05(+0.75%)
Aug 04, 2023 6.550 6.815 6.530 6.660 1,469,447 +0.11(+1.68%)
Aug 03, 2023 6.670 6.670 6.540 6.550 1,464,393 -0.17(-2.53%)
Aug 02, 2023 6.810 6.810 6.485 6.720 1,969,921 -0.08(-1.18%)
Aug 01, 2023 6.940 6.940 6.780 6.800 1,926,347 -0.10(-1.45%)
Jul 31, 2023 7.030 7.073 6.880 6.900 1,223,546 -0.10(-1.43%)
Jul 28, 2023 6.990 7.150 6.965 7.000 1,863,792 +0.11(+1.60%)
Jul 27, 2023 7.170 7.200 6.850 6.890 1,605,329 -0.21(-2.96%)
Jul 26, 2023 7.110 7.140 7.040 7.100 469,282 -0.04(-0.56%)
Jul 25, 2023 7.100 7.185 7.095 7.140 457,212 +0.04(+0.56%)
Jul 24, 2023 7.150 7.150 7.035 7.100 621,811 -0.05(-0.70%)
Jul 21, 2023 7.150 7.220 7.061 7.150 547,127 +0.05(+0.70%)
Jul 20, 2023 7.320 7.320 7.075 7.100 761,542 -0.24(-3.27%)
Jul 19, 2023 7.390 7.459 7.320 7.340 564,165 -0.10(-1.34%)
Jul 18, 2023 7.450 7.475 7.330 7.440 632,823 +0.01(+0.13%)
Jul 17, 2023 7.360 7.470 7.270 7.430 617,710 +0.09(+1.23%)
Jul 14, 2023 7.570 7.570 7.310 7.340 861,829 -0.21(-2.78%)
Jul 13, 2023 7.500 7.655 7.460 7.550 1,756,674 +0.14(+1.89%)
Jul 12, 2023 7.300 7.450 7.275 7.410 1,039,832 +0.24(+3.35%)
Jul 11, 2023 7.190 7.230 7.090 7.170 900,892 +0.05(+0.70%)
Jul 10, 2023 6.890 7.180 6.880 7.120 1,183,175 +0.25(+3.64%)
Jul 07, 2023 6.890 6.890 6.817 6.870 781,600 +0.00(+0.00%)
Jul 06, 2023 6.840 6.905 6.680 6.870 979,448 -0.05(-0.72%)
Jul 05, 2023 6.600 6.960 6.590 6.920 1,566,817 +0.28(+4.22%)
Jul 03, 2023 6.740 6.760 6.530 6.640 1,340,568 -0.11(-1.63%)
Jun 30, 2023 6.960 6.960 6.720 6.750 800,494 -0.07(-1.03%)
Jun 29, 2023 6.830 6.860 6.700 6.820 1,076,048 +0.10(+1.49%)
Jun 28, 2023 6.739 6.776 6.641 6.720 982,822 -0.02(-0.28%)
Jun 27, 2023 6.552 6.767 6.552 6.739 732,405 +0.19(+2.85%)
Jun 26, 2023 6.645 6.818 6.552 6.552 808,267 -0.01(-0.14%)
Jun 23, 2023 6.561 6.594 6.505 6.561 777,895 -0.07(-0.99%)
Jun 22, 2023 6.636 6.636 6.561 6.627 506,482 -0.03(-0.42%)
Jun 21, 2023 6.720 6.818 6.627 6.655 952,419 -0.12(-1.79%)
Jun 20, 2023 6.981 7.018 6.739 6.776 975,432 -0.24(-3.46%)
Jun 16, 2023 7.000 7.131 6.841 7.019 2,213,346 -0.04(-0.53%)
Jun 15, 2023 6.925 7.065 6.925 7.056 1,245,380 +0.69(+10.85%)
May 08, 2023 6.347 6.417 6.272 6.365 655,483 +0.04(+0.59%)
May 05, 2023 6.151 6.379 6.114 6.328 814,168 +0.19(+3.04%)
May 04, 2023 6.160 6.221 6.029 6.141 647,305 -0.01(-0.15%)
May 03, 2023 6.188 6.253 6.095 6.151 741,946 -0.08(-1.35%)
May 02, 2023 6.151 6.281 6.109 6.235 597,253 +0.08(+1.37%)
May 01, 2023 6.225 6.263 6.099 6.151 454,876 -0.05(-0.75%)
Apr 28, 2023 6.151 6.230 6.104 6.197 584,005 +0.07(+1.07%)
Apr 27, 2023 6.160 6.169 6.057 6.132 473,285 +0.02(+0.31%)
Apr 26, 2023 6.207 6.375 6.067 6.113 820,270 +0.08(+1.39%)
Apr 25, 2023 6.300 6.309 6.001 6.029 1,170,703 -0.27(-4.30%)
Apr 24, 2023 6.505 6.505 6.225 6.300 765,339 -0.23(-3.57%)
Apr 21, 2023 6.505 6.533 6.417 6.533 502,479 +0.00(+0.00%)
Apr 20, 2023 6.533 6.599 6.477 6.533 703,017 -0.06(-0.85%)
Apr 19, 2023 6.664 6.673 6.543 6.589 921,954 -0.15(-2.22%)
Apr 18, 2023 6.832 6.832 6.678 6.739 746,469 -0.02(-0.28%)
Apr 17, 2023 6.813 6.848 6.729 6.757 658,186 -0.06(-0.82%)
Apr 14, 2023 6.860 6.944 6.795 6.813 615,341 -0.05(-0.68%)
Apr 13, 2023 6.832 6.916 6.832 6.860 531,522 -0.01(-0.14%)
Apr 12, 2023 7.103 7.128 6.869 6.869 705,213 -0.19(-2.65%)
Apr 11, 2023 7.047 7.205 6.991 7.056 654,172 +0.01(+0.13%)
Apr 10, 2023 7.028 7.070 6.935 7.047 643,278 +0.04(+0.53%)
Apr 06, 2023 7.000 7.093 6.907 7.009 1,536,877 -0.03(-0.40%)
Apr 05, 2023 7.355 7.355 6.813 7.037 1,379,402 -0.33(-4.44%)
Apr 04, 2023 7.541 7.574 7.317 7.364 592,937 -0.16(-2.11%)
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.