Stock Quote

Himax Technologies (NQ: HIMX )

11.07 USD +0.28 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 11.09 11.34 10.94 11.07 4,507,397 +0.28(+2.59%)
May 13, 2021 11.41 11.52 10.51 10.79 5,099,290 -0.35(-3.14%)
May 12, 2021 12.01 12.17 11.02 11.14 5,451,274 -1.25(-10.09%)
May 11, 2021 11.65 12.40 11.45 12.39 4,686,620 +0.09(+0.73%)
May 10, 2021 12.95 13.08 12.07 12.30 4,491,252 -0.56(-4.35%)
May 07, 2021 12.85 13.79 12.56 12.86 5,763,881 +0.43(+3.46%)
May 06, 2021 13.20 13.22 11.61 12.43 8,145,014 +0.15(+1.22%)
May 05, 2021 13.07 13.12 12.07 12.28 4,471,396 -0.92(-6.97%)
May 04, 2021 13.13 13.60 12.73 13.20 6,321,098 -0.04(-0.30%)
May 03, 2021 13.30 13.35 12.90 13.24 2,426,874 +0.12(+0.91%)
Apr 30, 2021 13.22 13.53 13.03 13.12 1,973,800 -0.48(-3.53%)
Apr 29, 2021 14.03 14.04 13.11 13.60 2,363,293 -0.29(-2.09%)
Apr 28, 2021 13.99 14.07 13.53 13.89 2,243,706 -0.13(-0.93%)
Apr 27, 2021 14.40 14.62 13.93 14.02 2,110,545 -0.20(-1.41%)
Apr 26, 2021 13.96 14.37 13.91 14.22 2,539,233 +0.40(+2.89%)
Apr 23, 2021 13.02 13.96 12.88 13.82 2,702,600 +0.85(+6.55%)
Apr 22, 2021 12.94 13.27 12.67 12.97 2,389,868 +0.12(+0.93%)
Apr 21, 2021 11.95 12.88 11.66 12.85 2,490,263 +0.82(+6.82%)
Apr 20, 2021 12.33 12.46 11.73 12.03 2,404,398 -0.38(-3.06%)
Apr 19, 2021 12.20 12.75 12.01 12.41 2,625,238 +0.01(+0.08%)
Apr 16, 2021 11.97 12.57 11.56 12.40 3,741,500 +0.44(+3.68%)
Apr 15, 2021 12.93 13.00 11.67 11.96 5,375,108 -0.83(-6.49%)
Apr 14, 2021 13.11 13.27 12.70 12.79 3,048,042 -0.22(-1.69%)
Apr 13, 2021 13.18 13.68 12.78 13.01 3,781,014 +0.28(+2.20%)
Apr 12, 2021 15.54 15.54 12.62 12.73 9,943,476 -2.64(-17.18%)
Apr 09, 2021 15.27 16.05 15.22 15.37 3,287,200 -0.13(-0.84%)
Apr 08, 2021 15.05 15.76 14.35 15.50 4,736,751 +0.72(+4.87%)
Apr 07, 2021 14.96 16.20 14.61 14.78 9,828,873 +0.34(+2.35%)
Apr 06, 2021 14.26 14.66 14.13 14.44 2,340,517 +0.26(+1.83%)
Apr 05, 2021 14.06 14.73 13.91 14.18 2,843,147 +0.41(+2.98%)
Apr 01, 2021 14.00 14.31 13.45 13.77 3,082,600 +0.12(+0.88%)
Mar 31, 2021 12.95 13.86 12.69 13.65 3,949,849 +0.78(+6.06%)
Mar 30, 2021 11.50 13.00 11.46 12.87 2,877,410 +1.38(+12.01%)
Mar 29, 2021 12.60 12.60 11.40 11.49 2,525,631 -0.77(-6.28%)
Mar 26, 2021 11.95 12.40 11.60 12.26 1,973,300 +0.34(+2.85%)
Mar 25, 2021 10.94 12.08 10.75 11.92 3,327,884 +0.52(+4.56%)
Mar 24, 2021 13.15 13.25 11.34 11.40 4,031,601 -1.31(-10.31%)
Mar 23, 2021 14.31 14.35 12.51 12.71 5,217,794 -1.64(-11.43%)
Mar 22, 2021 13.60 15.17 13.31 14.35 8,348,974 +1.19(+9.04%)
Mar 19, 2021 12.88 13.24 12.60 13.16 1,881,100 +0.36(+2.81%)
Mar 18, 2021 13.19 13.65 12.69 12.80 2,680,894 -0.59(-4.41%)
Mar 17, 2021 12.85 13.56 12.57 13.39 2,423,328 +0.08(+0.60%)
Mar 16, 2021 14.17 14.59 13.04 13.31 5,947,940 -0.42(-3.06%)
Mar 15, 2021 12.78 14.34 12.44 13.73 7,098,140 +1.27(+10.19%)
Mar 12, 2021 11.96 12.54 11.81 12.46 1,457,200 +0.19(+1.55%)
Mar 11, 2021 12.29 12.46 12.02 12.27 1,778,174 +0.37(+3.11%)
Mar 10, 2021 12.27 12.79 11.66 11.90 2,859,874 -0.10(-0.83%)
Mar 09, 2021 11.19 12.21 11.05 12.00 2,968,469 +1.39(+13.10%)
Mar 08, 2021 11.13 11.64 10.58 10.61 2,667,556 -0.82(-7.17%)
Mar 05, 2021 11.50 11.65 9.970 11.43 5,835,300 -0.17(-1.47%)
Mar 04, 2021 12.65 12.95 11.21 11.60 5,858,251 -1.27(-9.87%)
Mar 03, 2021 13.70 13.92 12.62 12.87 2,852,438 -0.83(-6.06%)
Mar 02, 2021 14.79 15.12 13.55 13.70 3,567,700 -0.50(-3.52%)
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.