Himax Technologies, Inc. (HIMX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2022 | 6.98 | 7.16 | 6.97 | 7.14 | 7.14 | 666,200 |
| 25 Nov 2022 | 7.14 | 7.15 | 7.01 | 7.06 | 7.06 | 267,300 |
| 23 Nov 2022 | 7.10 | 7.19 | 7.03 | 7.16 | 7.16 | 510,400 |
| 22 Nov 2022 | 6.89 | 7.10 | 6.82 | 7.08 | 7.08 | 815,300 |
| 21 Nov 2022 | 6.78 | 6.89 | 6.71 | 6.85 | 6.85 | 578,200 |
| 18 Nov 2022 | 7.18 | 7.20 | 6.85 | 6.87 | 6.87 | 875,700 |
| 17 Nov 2022 | 6.70 | 7.10 | 6.64 | 7.09 | 7.09 | 1,984,500 |
| 16 Nov 2022 | 7.29 | 7.29 | 6.84 | 6.86 | 6.86 | 1,769,900 |
| 15 Nov 2022 | 7.21 | 7.46 | 7.19 | 7.36 | 7.36 | 1,485,700 |
| 14 Nov 2022 | 7.07 | 7.21 | 6.91 | 7.02 | 7.02 | 1,596,000 |
| 11 Nov 2022 | 6.66 | 7.12 | 6.65 | 7.07 | 7.07 | 1,857,700 |
| 10 Nov 2022 | 6.20 | 6.72 | 6.18 | 6.61 | 6.61 | 2,108,400 |
| 09 Nov 2022 | 6.06 | 6.11 | 5.87 | 5.93 | 5.93 | 1,281,200 |
| 08 Nov 2022 | 6.18 | 6.23 | 6.03 | 6.14 | 6.14 | 872,200 |
| 07 Nov 2022 | 6.04 | 6.13 | 5.95 | 6.13 | 6.13 | 858,700 |
| 04 Nov 2022 | 5.79 | 6.04 | 5.73 | 5.97 | 5.97 | 1,691,800 |
| 03 Nov 2022 | 5.46 | 5.71 | 5.36 | 5.63 | 5.63 | 1,252,200 |
| 02 Nov 2022 | 5.93 | 5.93 | 5.53 | 5.54 | 5.54 | 1,294,800 |
| 01 Nov 2022 | 5.80 | 5.96 | 5.77 | 5.86 | 5.86 | 1,363,200 |
| 31 Oct 2022 | 5.85 | 5.85 | 5.62 | 5.66 | 5.66 | 1,000,500 |
| 28 Oct 2022 | 6.00 | 6.07 | 5.69 | 5.83 | 5.83 | 2,049,400 |
| 27 Oct 2022 | 6.09 | 6.22 | 5.95 | 6.01 | 6.01 | 1,233,600 |
| 26 Oct 2022 | 6.01 | 6.15 | 5.95 | 6.02 | 6.02 | 1,022,800 |
| 25 Oct 2022 | 5.84 | 6.11 | 5.83 | 6.04 | 6.04 | 1,389,100 |
| 24 Oct 2022 | 5.94 | 6.00 | 5.72 | 5.85 | 5.85 | 1,303,300 |
| 21 Oct 2022 | 5.59 | 5.95 | 5.59 | 5.91 | 5.91 | 1,478,200 |
| 20 Oct 2022 | 5.59 | 5.74 | 5.59 | 5.64 | 5.64 | 1,463,400 |
| 19 Oct 2022 | 5.46 | 5.61 | 5.40 | 5.55 | 5.55 | 1,752,300 |
| 18 Oct 2022 | 5.61 | 5.68 | 5.41 | 5.54 | 5.54 | 1,543,800 |
| 17 Oct 2022 | 5.31 | 5.53 | 5.29 | 5.49 | 5.49 | 1,913,600 |
| 14 Oct 2022 | 5.45 | 5.52 | 5.26 | 5.27 | 5.27 | 1,390,300 |
| 13 Oct 2022 | 4.98 | 5.49 | 4.91 | 5.34 | 5.34 | 1,146,600 |
| 12 Oct 2022 | 4.99 | 5.18 | 4.99 | 5.12 | 5.12 | 1,651,900 |
| 11 Oct 2022 | 5.25 | 5.29 | 4.89 | 4.98 | 4.98 | 1,866,400 |
| 10 Oct 2022 | 5.38 | 5.38 | 5.26 | 5.29 | 5.29 | 1,326,000 |
| 07 Oct 2022 | 5.45 | 5.54 | 5.29 | 5.36 | 5.36 | 1,906,900 |
| 06 Oct 2022 | 5.53 | 5.66 | 5.52 | 5.56 | 5.56 | 1,746,100 |
| 05 Oct 2022 | 5.36 | 5.58 | 5.33 | 5.56 | 5.56 | 1,935,500 |
| 04 Oct 2022 | 5.15 | 5.49 | 5.14 | 5.47 | 5.47 | 2,023,600 |
| 03 Oct 2022 | 4.83 | 5.15 | 4.83 | 5.03 | 5.03 | 1,979,000 |
| 30 Sept 2022 | 4.88 | 5.03 | 4.84 | 4.84 | 4.84 | 1,761,800 |
| 29 Sept 2022 | 4.98 | 5.01 | 4.81 | 4.90 | 4.90 | 2,640,400 |
| 28 Sept 2022 | 4.97 | 5.14 | 4.95 | 5.09 | 5.09 | 1,640,600 |
| 27 Sept 2022 | 5.04 | 5.11 | 4.98 | 5.07 | 5.07 | 1,282,900 |
| 26 Sept 2022 | 5.06 | 5.21 | 4.95 | 4.97 | 4.97 | 1,429,100 |
| 23 Sept 2022 | 5.13 | 5.15 | 5.03 | 5.13 | 5.13 | 1,533,300 |
| 22 Sept 2022 | 5.25 | 5.30 | 5.17 | 5.21 | 5.21 | 1,273,700 |
| 21 Sept 2022 | 5.38 | 5.45 | 5.27 | 5.30 | 5.30 | 1,196,600 |
| 20 Sept 2022 | 5.49 | 5.49 | 5.38 | 5.39 | 5.39 | 1,112,300 |
| 19 Sept 2022 | 5.47 | 5.58 | 5.37 | 5.50 | 5.50 | 1,147,600 |
| 16 Sept 2022 | 5.45 | 5.60 | 5.42 | 5.57 | 5.57 | 1,505,800 |
| 15 Sept 2022 | 5.54 | 5.68 | 5.48 | 5.50 | 5.50 | 1,311,700 |
| 14 Sept 2022 | 5.64 | 5.65 | 5.47 | 5.56 | 5.56 | 1,834,000 |
| 13 Sept 2022 | 5.77 | 5.78 | 5.55 | 5.57 | 5.57 | 2,002,100 |
| 12 Sept 2022 | 5.85 | 5.93 | 5.83 | 5.86 | 5.86 | 1,113,700 |
| 09 Sept 2022 | 5.66 | 5.83 | 5.66 | 5.78 | 5.78 | 1,595,400 |
| 08 Sept 2022 | 5.60 | 5.67 | 5.44 | 5.60 | 5.60 | 2,110,500 |
| 07 Sept 2022 | 5.69 | 5.72 | 5.57 | 5.66 | 5.66 | 1,253,100 |
| 06 Sept 2022 | 5.94 | 5.94 | 5.66 | 5.74 | 5.74 | 1,750,000 |
| 02 Sept 2022 | 6.06 | 6.10 | 5.87 | 5.90 | 5.90 | 1,109,400 |
| 01 Sept 2022 | 6.18 | 6.18 | 5.83 | 6.02 | 6.02 | 2,042,000 |
| 31 Aug 2022 | 6.38 | 6.38 | 6.18 | 6.23 | 6.23 | 1,004,900 |
| 30 Aug 2022 | 6.33 | 6.37 | 6.24 | 6.31 | 6.31 | 1,167,000 |
| 29 Aug 2022 | 6.34 | 6.42 | 6.23 | 6.24 | 6.24 | 1,288,800 |
| 26 Aug 2022 | 6.73 | 6.79 | 6.38 | 6.40 | 6.40 | 1,726,800 |
| 25 Aug 2022 | 6.63 | 6.81 | 6.62 | 6.72 | 6.72 | 1,810,200 |
| 24 Aug 2022 | 6.64 | 6.67 | 6.54 | 6.57 | 6.57 | 1,298,100 |
| 23 Aug 2022 | 6.62 | 6.77 | 6.58 | 6.61 | 6.61 | 1,156,400 |
| 22 Aug 2022 | 6.69 | 6.71 | 6.55 | 6.57 | 6.57 | 1,314,900 |
| 19 Aug 2022 | 6.96 | 7.06 | 6.71 | 6.74 | 6.74 | 2,214,300 |
| 18 Aug 2022 | 6.97 | 7.13 | 6.85 | 7.09 | 7.09 | 1,939,500 |
| 17 Aug 2022 | 7.02 | 7.06 | 6.88 | 7.00 | 7.00 | 1,244,200 |
| 16 Aug 2022 | 7.12 | 7.17 | 6.97 | 7.04 | 7.04 | 2,184,100 |
| 15 Aug 2022 | 7.55 | 7.55 | 7.15 | 7.16 | 7.16 | 3,406,400 |
| 12 Aug 2022 | 7.27 | 7.63 | 7.12 | 7.53 | 7.53 | 4,575,200 |
| 11 Aug 2022 | 6.66 | 7.75 | 6.66 | 7.22 | 7.22 | 5,432,100 |
| 10 Aug 2022 | 6.80 | 7.09 | 6.72 | 7.08 | 7.08 | 1,698,700 |
| 09 Aug 2022 | 6.96 | 6.96 | 6.60 | 6.68 | 6.68 | 2,043,400 |
| 08 Aug 2022 | 6.93 | 7.05 | 6.89 | 7.03 | 7.03 | 1,274,900 |
| 05 Aug 2022 | 7.00 | 7.03 | 6.88 | 6.93 | 6.93 | 1,535,700 |
| 04 Aug 2022 | 7.09 | 7.20 | 7.02 | 7.02 | 7.02 | 1,652,100 |
| 03 Aug 2022 | 7.00 | 7.21 | 6.92 | 7.16 | 7.16 | 1,562,800 |
| 02 Aug 2022 | 6.75 | 7.15 | 6.72 | 6.97 | 6.97 | 1,454,200 |
| 01 Aug 2022 | 7.16 | 7.22 | 6.81 | 6.83 | 6.83 | 2,030,200 |
| 29 Jul 2022 | 7.18 | 7.31 | 7.04 | 7.16 | 7.16 | 1,904,900 |
| 28 Jul 2022 | 7.20 | 7.30 | 7.03 | 7.18 | 7.18 | 1,332,600 |
| 27 Jul 2022 | 7.09 | 7.24 | 6.97 | 7.23 | 7.23 | 1,333,100 |
| 26 Jul 2022 | 7.04 | 7.08 | 6.90 | 6.96 | 6.96 | 2,124,500 |
| 25 Jul 2022 | 7.10 | 7.14 | 6.95 | 7.06 | 7.06 | 1,043,700 |
| 22 Jul 2022 | 7.35 | 7.49 | 6.99 | 7.06 | 7.06 | 2,061,500 |
| 21 Jul 2022 | 7.00 | 7.43 | 6.96 | 7.40 | 7.40 | 2,007,200 |
| 20 Jul 2022 | 6.66 | 7.00 | 6.61 | 6.95 | 6.95 | 1,589,600 |
| 19 Jul 2022 | 6.60 | 6.82 | 6.60 | 6.69 | 6.69 | 1,892,900 |
| 18 Jul 2022 | 6.56 | 6.74 | 6.48 | 6.54 | 6.54 | 2,258,400 |
| 15 Jul 2022 | 6.64 | 6.73 | 6.42 | 6.49 | 6.49 | 2,251,800 |
| 14 Jul 2022 | 6.61 | 6.72 | 6.18 | 6.57 | 6.57 | 5,704,500 |
| 13 Jul 2022 | 6.47 | 7.20 | 6.46 | 6.85 | 6.85 | 6,781,500 |
| 12 Jul 2022 | 6.50 | 6.98 | 6.33 | 6.46 | 6.46 | 3,071,400 |
| 11 Jul 2022 | 6.60 | 6.60 | 6.30 | 6.35 | 6.35 | 2,296,000 |
| 08 Jul 2022 | 6.60 | 6.74 | 6.45 | 6.64 | 6.64 | 1,766,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
