UK markets open in 39 minutes

Himax Technologies, Inc. (HIMX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.68-0.01 (-0.18%)
At close: 04:00PM EDT
5.60 -0.08 (-1.41%)
After hours: 05:32PM EDT
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 20235.695.775.665.685.68640,200
25 Sept 20235.595.765.565.695.69797,000
22 Sept 20235.495.655.475.595.59839,600
21 Sept 20235.315.425.285.415.41815,500
20 Sept 20235.355.455.335.345.34498,200
19 Sept 20235.405.435.295.365.36836,700
18 Sept 20235.425.465.395.435.43543,700
15 Sept 20235.665.665.455.475.472,136,700
14 Sept 20235.675.695.615.655.65445,700
13 Sept 20235.765.775.605.615.61728,000
12 Sept 20235.715.845.705.755.75594,000
11 Sept 20235.895.895.685.765.76650,600
08 Sept 20235.805.955.795.865.86632,500
07 Sept 20235.885.895.775.845.84673,300
06 Sept 20236.056.055.885.985.98713,700
05 Sept 20236.186.196.066.076.07509,800
01 Sept 20236.156.206.136.176.17346,700
31 Aug 20236.196.196.116.116.11354,300
30 Aug 20236.226.256.186.196.19537,700
29 Aug 20236.076.286.066.226.22639,700
28 Aug 20236.056.226.056.116.11574,000
25 Aug 20236.046.135.966.086.08900,700
24 Aug 20236.306.306.036.046.04652,900
23 Aug 20236.176.286.166.266.26506,000
22 Aug 20236.216.256.156.166.16634,400
21 Aug 20236.156.226.146.186.18574,300
18 Aug 20236.196.206.106.156.15941,200
17 Aug 20236.396.396.216.226.22787,000
16 Aug 20236.476.536.266.306.30932,100
15 Aug 20236.756.766.486.486.48975,200
14 Aug 20236.716.856.676.836.83592,500
11 Aug 20236.596.856.576.766.761,178,500
10 Aug 20236.496.786.416.556.551,012,600
09 Aug 20236.556.626.526.556.551,043,300
08 Aug 20236.626.626.486.546.54826,000
07 Aug 20236.846.856.656.716.71747,500
04 Aug 20236.556.826.506.666.661,469,400
03 Aug 20236.676.676.546.556.551,464,400
02 Aug 20236.816.816.496.726.721,969,400
01 Aug 20236.946.946.786.806.801,925,800
31 Jul 20237.037.076.886.906.901,223,300
28 Jul 20236.997.156.977.007.001,863,800
27 Jul 20237.177.206.856.896.891,605,300
26 Jul 20237.117.147.047.107.10469,300
25 Jul 20237.107.187.107.147.14457,200
24 Jul 20237.157.157.047.107.10621,800
21 Jul 20237.157.227.067.157.15547,100
20 Jul 20237.327.327.087.107.10761,500
19 Jul 20237.397.467.327.347.34564,200
18 Jul 20237.457.487.337.447.44632,700
17 Jul 20237.367.477.277.437.43617,700
14 Jul 20237.577.577.317.347.34861,600
13 Jul 20237.507.667.467.557.551,756,700
12 Jul 20237.307.457.287.417.411,039,700
11 Jul 20237.197.237.097.177.17901,300
10 Jul 20236.897.186.887.127.121,183,500
07 Jul 20236.896.896.826.876.87781,600
06 Jul 20236.846.916.686.876.87979,400
05 Jul 20236.606.966.596.926.921,564,100
03 Jul 20236.746.766.536.646.641,340,600
30 Jun 20236.966.966.726.756.75799,600
29 Jun 20236.836.866.706.826.821,076,000
29 Jun 20230.48 Dividend
28 Jun 20237.227.267.127.206.72917,600
27 Jun 20237.027.257.027.226.74683,400
26 Jun 20237.127.317.027.026.55754,400
23 Jun 20237.037.076.977.036.56726,000
22 Jun 20237.117.117.037.106.63472,700
21 Jun 20237.207.317.107.136.65889,000
20 Jun 20237.487.527.227.266.78910,200
16 Jun 20237.507.647.337.527.022,065,800
15 Jun 20237.427.577.427.567.061,162,200
14 Jun 20237.357.607.357.496.99900,100
13 Jun 20237.647.707.347.356.861,475,300
12 Jun 20237.397.607.377.567.06852,200
09 Jun 20237.437.497.317.356.86472,400
08 Jun 20237.307.417.257.356.86491,400
07 Jun 20237.137.327.107.286.791,323,900
06 Jun 20237.077.217.007.086.611,178,500
05 Jun 20237.187.247.067.076.60755,500
02 Jun 20237.217.256.957.166.68735,800
01 Jun 20236.907.156.877.126.65911,900
31 May 20236.896.976.756.886.421,112,300
30 May 20236.897.046.746.926.461,138,700
26 May 20236.656.826.656.756.301,128,600
25 May 20236.536.686.536.606.16705,600
24 May 20236.566.566.426.466.03571,000
23 May 20236.876.926.586.626.18927,200
22 May 20236.756.926.756.896.43627,300
19 May 20236.726.786.586.766.31672,600
18 May 20236.716.836.696.726.27637,200
17 May 20236.646.776.626.686.23666,400
16 May 20236.336.806.336.606.16850,800
15 May 20236.316.496.236.425.99706,700
12 May 20236.516.566.206.315.89839,500
11 May 20236.676.676.166.576.131,528,900
10 May 20236.826.936.696.866.40870,800
09 May 20236.806.846.696.806.35731,500
08 May 20236.806.886.726.826.37611,800
05 May 20236.596.846.556.786.33758,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...