UK markets close in 4 hours 16 minutes

Himax Technologies, Inc. (HIMX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.79+0.03 (+0.39%)
At close: 04:00PM EDT
7.81 +0.02 (+0.26%)
Pre-market: 08:03AM EDT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Mar 20237.767.807.717.797.79646,900
17 Mar 20237.867.867.677.767.76763,700
16 Mar 20237.487.917.447.847.84842,000
15 Mar 20237.577.587.397.537.53788,800
14 Mar 20237.607.937.607.667.661,924,900
13 Mar 20237.317.607.197.527.521,120,300
10 Mar 20237.737.747.417.467.461,008,600
09 Mar 20237.907.937.767.787.78757,500
08 Mar 20237.577.907.527.887.88961,400
07 Mar 20237.747.747.507.537.53622,600
06 Mar 20237.888.097.687.737.73688,300
03 Mar 20237.827.887.747.767.76752,900
02 Mar 20237.537.797.487.797.79955,800
01 Mar 20237.467.747.467.587.58528,000
28 Feb 20237.517.547.437.437.43497,400
27 Feb 20237.807.807.517.517.51556,200
24 Feb 20237.707.827.667.687.68558,900
23 Feb 20237.998.037.847.897.89643,600
22 Feb 20237.857.927.767.827.82668,300
21 Feb 20237.897.967.827.837.83662,900
17 Feb 20238.148.147.927.987.98780,100
16 Feb 20238.288.318.148.148.14807,600
15 Feb 20237.858.377.858.358.351,053,300
14 Feb 20237.867.987.767.937.931,092,000
13 Feb 20237.717.887.607.857.851,132,400
10 Feb 20237.727.777.427.687.681,241,800
09 Feb 20238.388.387.607.897.891,692,800
08 Feb 20238.448.608.248.268.261,569,600
07 Feb 20238.148.438.148.418.411,523,100
06 Feb 20238.378.378.088.138.131,185,900
03 Feb 20238.538.658.398.438.431,196,900
02 Feb 20238.488.708.398.628.621,724,000
01 Feb 20238.208.378.068.328.321,090,300
31 Jan 20238.058.208.058.158.15937,900
30 Jan 20237.988.087.878.048.04890,800
27 Jan 20238.048.177.978.068.061,069,300
26 Jan 20237.938.237.918.068.061,701,300
25 Jan 20237.607.857.577.837.831,306,600
24 Jan 20237.647.747.567.677.671,023,400
23 Jan 20237.607.767.607.707.701,749,000
20 Jan 20237.597.637.487.557.55853,000
19 Jan 20237.467.467.337.447.44701,500
18 Jan 20237.657.697.407.517.51751,600
17 Jan 20237.267.557.157.547.541,407,200
13 Jan 20236.957.216.857.207.201,142,700
12 Jan 20237.517.516.896.966.962,395,200
11 Jan 20237.257.287.087.167.16717,400
10 Jan 20237.087.257.057.237.23814,200
09 Jan 20236.967.256.897.127.121,103,700
06 Jan 20236.746.866.656.846.84899,500
05 Jan 20236.806.856.646.666.66853,500
04 Jan 20236.436.946.316.846.842,081,200
03 Jan 20236.416.536.236.346.34799,400
30 Dec 20226.366.396.096.216.211,041,000
29 Dec 20226.326.496.276.466.461,085,600
28 Dec 20226.346.416.236.266.26811,600
27 Dec 20226.576.636.336.406.401,123,700
23 Dec 20226.756.816.666.726.72570,000
22 Dec 20226.766.826.646.796.79643,300
21 Dec 20226.646.856.646.846.84601,000
20 Dec 20226.806.846.526.646.641,009,900
19 Dec 20226.876.956.806.896.891,129,300
16 Dec 20226.967.006.746.886.881,663,600
15 Dec 20227.107.126.966.976.97600,600
14 Dec 20227.307.387.177.197.19813,100
13 Dec 20227.407.507.237.267.26828,000
12 Dec 20227.117.347.067.237.23631,500
09 Dec 20226.947.406.827.137.13971,500
08 Dec 20227.017.016.926.946.94783,100
07 Dec 20226.907.026.856.986.98531,900
06 Dec 20227.087.256.936.966.96833,200
05 Dec 20227.407.527.047.107.10933,100
02 Dec 20227.157.437.157.417.41696,600
01 Dec 20227.297.347.077.277.271,581,000
30 Nov 20227.257.377.037.377.371,129,200
29 Nov 20227.187.437.157.197.19963,300
28 Nov 20226.987.166.977.147.14666,200
25 Nov 20227.147.157.017.067.06267,300
23 Nov 20227.107.197.037.167.16510,400
22 Nov 20226.897.106.827.087.08815,300
21 Nov 20226.786.896.716.856.85578,200
18 Nov 20227.187.206.856.876.87875,700
17 Nov 20226.707.106.647.097.091,984,500
16 Nov 20227.297.296.846.866.861,769,900
15 Nov 20227.217.467.197.367.361,485,700
14 Nov 20227.077.216.917.027.021,596,000
11 Nov 20226.667.126.657.077.071,857,700
10 Nov 20226.206.726.186.616.612,108,400
09 Nov 20226.066.115.875.935.931,281,200
08 Nov 20226.186.236.036.146.14872,200
07 Nov 20226.046.135.956.136.13858,700
04 Nov 20225.796.045.735.975.971,691,800
03 Nov 20225.465.715.365.635.631,252,200
02 Nov 20225.935.935.535.545.541,294,800
01 Nov 20225.805.965.775.865.861,363,200
31 Oct 20225.855.855.625.665.661,000,500
28 Oct 20226.006.075.695.835.832,049,400
27 Oct 20226.096.225.956.016.011,233,600
26 Oct 20226.016.155.956.026.021,022,800
25 Oct 20225.846.115.836.046.041,389,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...