Himax Technologies, Inc. (HIMX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 7.76 | 7.80 | 7.71 | 7.79 | 7.79 | 646,900 |
| 17 Mar 2023 | 7.86 | 7.86 | 7.67 | 7.76 | 7.76 | 763,700 |
| 16 Mar 2023 | 7.48 | 7.91 | 7.44 | 7.84 | 7.84 | 842,000 |
| 15 Mar 2023 | 7.57 | 7.58 | 7.39 | 7.53 | 7.53 | 788,800 |
| 14 Mar 2023 | 7.60 | 7.93 | 7.60 | 7.66 | 7.66 | 1,924,900 |
| 13 Mar 2023 | 7.31 | 7.60 | 7.19 | 7.52 | 7.52 | 1,120,300 |
| 10 Mar 2023 | 7.73 | 7.74 | 7.41 | 7.46 | 7.46 | 1,008,600 |
| 09 Mar 2023 | 7.90 | 7.93 | 7.76 | 7.78 | 7.78 | 757,500 |
| 08 Mar 2023 | 7.57 | 7.90 | 7.52 | 7.88 | 7.88 | 961,400 |
| 07 Mar 2023 | 7.74 | 7.74 | 7.50 | 7.53 | 7.53 | 622,600 |
| 06 Mar 2023 | 7.88 | 8.09 | 7.68 | 7.73 | 7.73 | 688,300 |
| 03 Mar 2023 | 7.82 | 7.88 | 7.74 | 7.76 | 7.76 | 752,900 |
| 02 Mar 2023 | 7.53 | 7.79 | 7.48 | 7.79 | 7.79 | 955,800 |
| 01 Mar 2023 | 7.46 | 7.74 | 7.46 | 7.58 | 7.58 | 528,000 |
| 28 Feb 2023 | 7.51 | 7.54 | 7.43 | 7.43 | 7.43 | 497,400 |
| 27 Feb 2023 | 7.80 | 7.80 | 7.51 | 7.51 | 7.51 | 556,200 |
| 24 Feb 2023 | 7.70 | 7.82 | 7.66 | 7.68 | 7.68 | 558,900 |
| 23 Feb 2023 | 7.99 | 8.03 | 7.84 | 7.89 | 7.89 | 643,600 |
| 22 Feb 2023 | 7.85 | 7.92 | 7.76 | 7.82 | 7.82 | 668,300 |
| 21 Feb 2023 | 7.89 | 7.96 | 7.82 | 7.83 | 7.83 | 662,900 |
| 17 Feb 2023 | 8.14 | 8.14 | 7.92 | 7.98 | 7.98 | 780,100 |
| 16 Feb 2023 | 8.28 | 8.31 | 8.14 | 8.14 | 8.14 | 807,600 |
| 15 Feb 2023 | 7.85 | 8.37 | 7.85 | 8.35 | 8.35 | 1,053,300 |
| 14 Feb 2023 | 7.86 | 7.98 | 7.76 | 7.93 | 7.93 | 1,092,000 |
| 13 Feb 2023 | 7.71 | 7.88 | 7.60 | 7.85 | 7.85 | 1,132,400 |
| 10 Feb 2023 | 7.72 | 7.77 | 7.42 | 7.68 | 7.68 | 1,241,800 |
| 09 Feb 2023 | 8.38 | 8.38 | 7.60 | 7.89 | 7.89 | 1,692,800 |
| 08 Feb 2023 | 8.44 | 8.60 | 8.24 | 8.26 | 8.26 | 1,569,600 |
| 07 Feb 2023 | 8.14 | 8.43 | 8.14 | 8.41 | 8.41 | 1,523,100 |
| 06 Feb 2023 | 8.37 | 8.37 | 8.08 | 8.13 | 8.13 | 1,185,900 |
| 03 Feb 2023 | 8.53 | 8.65 | 8.39 | 8.43 | 8.43 | 1,196,900 |
| 02 Feb 2023 | 8.48 | 8.70 | 8.39 | 8.62 | 8.62 | 1,724,000 |
| 01 Feb 2023 | 8.20 | 8.37 | 8.06 | 8.32 | 8.32 | 1,090,300 |
| 31 Jan 2023 | 8.05 | 8.20 | 8.05 | 8.15 | 8.15 | 937,900 |
| 30 Jan 2023 | 7.98 | 8.08 | 7.87 | 8.04 | 8.04 | 890,800 |
| 27 Jan 2023 | 8.04 | 8.17 | 7.97 | 8.06 | 8.06 | 1,069,300 |
| 26 Jan 2023 | 7.93 | 8.23 | 7.91 | 8.06 | 8.06 | 1,701,300 |
| 25 Jan 2023 | 7.60 | 7.85 | 7.57 | 7.83 | 7.83 | 1,306,600 |
| 24 Jan 2023 | 7.64 | 7.74 | 7.56 | 7.67 | 7.67 | 1,023,400 |
| 23 Jan 2023 | 7.60 | 7.76 | 7.60 | 7.70 | 7.70 | 1,749,000 |
| 20 Jan 2023 | 7.59 | 7.63 | 7.48 | 7.55 | 7.55 | 853,000 |
| 19 Jan 2023 | 7.46 | 7.46 | 7.33 | 7.44 | 7.44 | 701,500 |
| 18 Jan 2023 | 7.65 | 7.69 | 7.40 | 7.51 | 7.51 | 751,600 |
| 17 Jan 2023 | 7.26 | 7.55 | 7.15 | 7.54 | 7.54 | 1,407,200 |
| 13 Jan 2023 | 6.95 | 7.21 | 6.85 | 7.20 | 7.20 | 1,142,700 |
| 12 Jan 2023 | 7.51 | 7.51 | 6.89 | 6.96 | 6.96 | 2,395,200 |
| 11 Jan 2023 | 7.25 | 7.28 | 7.08 | 7.16 | 7.16 | 717,400 |
| 10 Jan 2023 | 7.08 | 7.25 | 7.05 | 7.23 | 7.23 | 814,200 |
| 09 Jan 2023 | 6.96 | 7.25 | 6.89 | 7.12 | 7.12 | 1,103,700 |
| 06 Jan 2023 | 6.74 | 6.86 | 6.65 | 6.84 | 6.84 | 899,500 |
| 05 Jan 2023 | 6.80 | 6.85 | 6.64 | 6.66 | 6.66 | 853,500 |
| 04 Jan 2023 | 6.43 | 6.94 | 6.31 | 6.84 | 6.84 | 2,081,200 |
| 03 Jan 2023 | 6.41 | 6.53 | 6.23 | 6.34 | 6.34 | 799,400 |
| 30 Dec 2022 | 6.36 | 6.39 | 6.09 | 6.21 | 6.21 | 1,041,000 |
| 29 Dec 2022 | 6.32 | 6.49 | 6.27 | 6.46 | 6.46 | 1,085,600 |
| 28 Dec 2022 | 6.34 | 6.41 | 6.23 | 6.26 | 6.26 | 811,600 |
| 27 Dec 2022 | 6.57 | 6.63 | 6.33 | 6.40 | 6.40 | 1,123,700 |
| 23 Dec 2022 | 6.75 | 6.81 | 6.66 | 6.72 | 6.72 | 570,000 |
| 22 Dec 2022 | 6.76 | 6.82 | 6.64 | 6.79 | 6.79 | 643,300 |
| 21 Dec 2022 | 6.64 | 6.85 | 6.64 | 6.84 | 6.84 | 601,000 |
| 20 Dec 2022 | 6.80 | 6.84 | 6.52 | 6.64 | 6.64 | 1,009,900 |
| 19 Dec 2022 | 6.87 | 6.95 | 6.80 | 6.89 | 6.89 | 1,129,300 |
| 16 Dec 2022 | 6.96 | 7.00 | 6.74 | 6.88 | 6.88 | 1,663,600 |
| 15 Dec 2022 | 7.10 | 7.12 | 6.96 | 6.97 | 6.97 | 600,600 |
| 14 Dec 2022 | 7.30 | 7.38 | 7.17 | 7.19 | 7.19 | 813,100 |
| 13 Dec 2022 | 7.40 | 7.50 | 7.23 | 7.26 | 7.26 | 828,000 |
| 12 Dec 2022 | 7.11 | 7.34 | 7.06 | 7.23 | 7.23 | 631,500 |
| 09 Dec 2022 | 6.94 | 7.40 | 6.82 | 7.13 | 7.13 | 971,500 |
| 08 Dec 2022 | 7.01 | 7.01 | 6.92 | 6.94 | 6.94 | 783,100 |
| 07 Dec 2022 | 6.90 | 7.02 | 6.85 | 6.98 | 6.98 | 531,900 |
| 06 Dec 2022 | 7.08 | 7.25 | 6.93 | 6.96 | 6.96 | 833,200 |
| 05 Dec 2022 | 7.40 | 7.52 | 7.04 | 7.10 | 7.10 | 933,100 |
| 02 Dec 2022 | 7.15 | 7.43 | 7.15 | 7.41 | 7.41 | 696,600 |
| 01 Dec 2022 | 7.29 | 7.34 | 7.07 | 7.27 | 7.27 | 1,581,000 |
| 30 Nov 2022 | 7.25 | 7.37 | 7.03 | 7.37 | 7.37 | 1,129,200 |
| 29 Nov 2022 | 7.18 | 7.43 | 7.15 | 7.19 | 7.19 | 963,300 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
