UK markets close in 1 hour 45 minutes

Himax Technologies, Inc. (HIMX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.90-0.25 (-3.04%)
As of 09:45AM EDT. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20248.058.067.857.907.90106,530
16 Jul 20248.208.207.978.158.15725,500
15 Jul 20248.288.398.138.138.13639,600
12 Jul 20248.408.508.218.218.211,257,100
11 Jul 20248.158.377.968.358.351,306,800
10 Jul 20248.138.308.038.098.09720,500
09 Jul 20248.088.097.928.068.06762,300
08 Jul 20247.828.257.828.078.07954,000
05 Jul 20247.757.867.617.847.84614,800
03 Jul 20247.947.957.777.807.80401,300
02 Jul 20247.727.997.577.877.87795,900
01 Jul 20247.877.907.557.727.721,415,500
28 Jun 20248.098.197.857.947.94988,600
28 Jun 20240.29 Dividend
27 Jun 20248.228.328.118.328.03842,200
26 Jun 20248.448.628.198.287.991,094,400
25 Jun 20248.128.538.088.348.051,782,500
24 Jun 20248.118.277.858.107.821,679,700
21 Jun 20248.408.637.888.217.922,692,500
20 Jun 20247.648.737.578.658.355,427,300
18 Jun 20246.707.476.697.417.153,448,600
17 Jun 20246.596.706.556.686.45507,700
14 Jun 20246.636.706.456.606.371,355,600
13 Jun 20247.007.016.646.716.481,133,300
12 Jun 20247.007.176.947.036.781,167,300
11 Jun 20246.627.006.616.986.741,070,300
10 Jun 20246.506.776.486.686.45693,100
07 Jun 20246.566.606.506.536.30472,400
06 Jun 20246.616.646.526.646.41303,300
05 Jun 20246.516.626.456.616.38567,300
04 Jun 20246.626.636.466.476.24323,300
03 Jun 20246.726.726.606.636.40466,600
31 May 20246.466.516.356.506.27615,300
30 May 20246.456.556.426.456.23649,100
29 May 20246.406.496.296.456.23579,600
28 May 20246.456.506.396.416.19460,500
24 May 20246.456.546.426.456.23314,600
23 May 20246.766.786.406.456.23758,600
22 May 20246.516.666.516.656.42477,300
21 May 20246.596.656.516.546.31520,500
20 May 20246.546.816.546.686.45651,400
17 May 20246.676.736.586.676.44794,000
16 May 20246.456.696.406.656.421,340,100
15 May 20246.176.456.166.446.221,299,500
14 May 20246.036.176.036.135.92774,400
13 May 20245.906.105.846.075.861,047,200
10 May 20245.715.935.715.865.661,167,100
09 May 20245.665.855.595.705.501,775,500
08 May 20245.195.225.175.225.04350,900
07 May 20245.155.315.155.225.04438,200
06 May 20245.195.225.155.174.99364,900
03 May 20245.105.185.075.164.98586,500
02 May 20245.005.084.935.054.87377,400
01 May 20245.005.064.954.974.80510,600
30 Apr 20245.065.075.005.054.87420,800
29 Apr 20245.065.135.055.084.90394,900
26 Apr 20244.965.074.945.044.86420,100
25 Apr 20244.945.004.904.964.79442,600
24 Apr 20244.945.004.904.964.79359,900
23 Apr 20244.874.994.874.914.74455,500
22 Apr 20244.844.974.844.884.71431,300
19 Apr 20244.945.004.804.834.66707,900
18 Apr 20244.955.024.904.974.80468,200
17 Apr 20245.195.194.954.964.79766,100
16 Apr 20245.105.165.075.144.96633,700
15 Apr 20245.235.265.145.154.97816,400
12 Apr 20245.385.385.225.245.06690,700
11 Apr 20245.435.435.315.415.22583,800
10 Apr 20245.505.515.375.385.19804,600
09 Apr 20245.415.535.385.535.34756,000
08 Apr 20245.505.525.385.405.21477,200
05 Apr 20245.395.475.335.425.23469,900
04 Apr 20245.455.595.355.355.16623,900
03 Apr 20245.355.435.305.415.22418,200
02 Apr 20245.395.405.355.355.16437,300
01 Apr 20245.405.465.355.415.22507,900
28 Mar 20245.435.505.355.355.16605,100
27 Mar 20245.375.425.355.415.22359,600
26 Mar 20245.445.495.345.345.15474,300
25 Mar 20245.425.475.415.435.24507,000
22 Mar 20245.395.545.335.465.27643,000
21 Mar 20245.455.545.375.385.19533,700
20 Mar 20245.305.485.305.425.23630,500
19 Mar 20245.425.425.285.325.13798,600
18 Mar 20245.605.605.425.435.24711,700
15 Mar 20245.565.615.515.565.371,887,100
14 Mar 20245.845.855.535.625.421,028,300
13 Mar 20245.905.995.795.815.61540,100
12 Mar 20245.865.975.835.935.72695,100
11 Mar 20245.735.895.725.835.63617,900
08 Mar 20245.875.955.755.765.56671,500
07 Mar 20245.705.935.705.875.67904,000
06 Mar 20245.595.745.575.655.45858,900
05 Mar 20245.845.845.385.545.351,239,600
04 Mar 20245.856.035.825.905.691,314,100
01 Mar 20245.535.845.535.755.55946,100
29 Feb 20245.435.605.425.515.32753,800
28 Feb 20245.305.435.275.365.17661,300
27 Feb 20245.415.415.315.315.12731,300
26 Feb 20245.385.415.365.365.17572,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...