UK markets closed

Himax Technologies, Inc. (HIMX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.53+0.31 (+4.29%)
At close: 04:00PM EDT
7.63 +0.10 (+1.33%)
After hours: 07:55PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20227.277.637.127.537.534,574,500
11 Aug 20226.667.756.667.227.225,432,100
10 Aug 20226.807.096.727.087.081,698,700
09 Aug 20226.966.966.606.686.682,043,400
08 Aug 20226.937.056.897.037.031,274,900
05 Aug 20227.007.036.886.936.931,534,300
04 Aug 20227.097.207.027.027.021,652,100
03 Aug 20227.007.216.927.167.161,562,800
02 Aug 20226.757.156.726.976.971,454,200
01 Aug 20227.167.226.816.836.832,030,200
29 Jul 20227.187.317.047.167.161,904,900
28 Jul 20227.207.307.037.187.181,332,600
27 Jul 20227.097.246.977.237.231,333,100
26 Jul 20227.047.086.906.966.962,124,500
25 Jul 20227.107.146.957.067.061,043,700
22 Jul 20227.357.496.997.067.062,061,500
21 Jul 20227.007.436.967.407.402,007,200
20 Jul 20226.667.006.616.956.951,589,600
19 Jul 20226.606.826.606.696.691,892,900
18 Jul 20226.566.746.486.546.542,258,400
15 Jul 20226.646.736.426.496.492,251,800
14 Jul 20226.616.726.186.576.575,704,500
13 Jul 20226.477.206.466.856.856,781,500
12 Jul 20226.506.986.336.466.463,071,400
11 Jul 20226.606.606.306.356.352,296,000
08 Jul 20226.606.746.456.646.641,766,600
07 Jul 20226.606.836.606.656.652,203,600
06 Jul 20226.606.746.396.516.513,697,100
05 Jul 20227.077.126.556.596.595,152,200
01 Jul 20227.317.487.137.237.232,331,400
30 Jun 20227.357.757.217.487.483,067,100
29 Jun 20227.878.007.357.507.504,097,900
29 Jun 20221.25 Dividend
28 Jun 20229.269.408.908.947.694,192,200
27 Jun 20229.009.669.009.207.914,354,000
24 Jun 20228.959.218.928.997.732,708,500
23 Jun 20228.839.038.798.987.722,283,200
22 Jun 20228.648.928.328.917.662,975,800
21 Jun 20228.509.118.228.927.673,736,900
17 Jun 20228.538.628.288.587.383,024,600
16 Jun 20229.069.098.378.437.254,409,300
15 Jun 20229.309.389.059.257.962,474,700
14 Jun 20229.219.419.119.308.001,796,500
13 Jun 20229.609.689.059.077.803,789,200
10 Jun 20229.709.969.669.788.412,291,700
09 Jun 20229.499.999.499.838.463,501,400
08 Jun 20229.529.679.379.628.272,187,200
07 Jun 20229.429.589.369.568.221,112,700
06 Jun 20229.539.699.409.548.211,690,200
03 Jun 20229.509.509.329.438.111,182,700
02 Jun 20229.469.819.419.598.252,443,700
01 Jun 20229.669.859.329.478.151,250,700
31 May 20229.529.709.479.528.192,177,100
27 May 20229.549.669.439.508.172,448,100
26 May 20229.259.589.259.398.082,417,600
25 May 20228.909.388.909.257.961,969,600
24 May 20229.199.198.818.957.702,443,000
23 May 20229.409.559.249.398.081,930,400
20 May 20229.379.449.099.388.071,878,800
19 May 20229.389.589.309.318.012,165,500
18 May 20229.699.919.349.428.102,227,600
17 May 20229.6010.239.609.968.574,467,700
16 May 20229.219.559.209.498.163,857,800
13 May 20228.659.468.599.418.093,914,200
12 May 20227.418.497.308.317.155,522,200
11 May 20228.328.457.957.976.862,591,700
10 May 20228.338.478.118.387.212,482,500
09 May 20228.608.708.068.197.044,106,500
06 May 20229.109.148.688.787.553,409,400
05 May 20229.419.469.069.217.921,937,900
04 May 20229.409.549.069.518.181,638,300
03 May 20229.219.409.169.338.032,109,300
02 May 20229.039.298.959.287.982,328,300
29 Apr 20229.029.378.988.997.734,412,300
28 Apr 20228.719.208.579.077.802,501,300
27 Apr 20228.658.888.538.577.371,690,000
26 Apr 20228.758.838.548.687.472,432,600
25 Apr 20228.698.858.558.797.561,768,100
22 Apr 20228.909.028.618.757.532,471,300
21 Apr 20229.399.468.918.957.701,825,400
20 Apr 20229.319.459.149.237.941,371,200
19 Apr 20229.099.318.859.187.902,257,500
18 Apr 20229.109.309.059.117.842,009,600
14 Apr 20229.459.519.149.167.881,886,500
13 Apr 20229.349.499.299.398.081,494,200
12 Apr 20229.559.689.249.287.981,983,400
11 Apr 20229.459.659.309.408.092,231,700
08 Apr 20229.789.819.519.518.183,382,300
07 Apr 202210.2110.339.659.778.407,468,900
06 Apr 202210.4810.7010.2010.428.962,999,600
05 Apr 202210.9710.9810.5010.539.062,947,400
04 Apr 202210.8311.1110.7511.029.481,906,200
01 Apr 202210.9511.0010.5210.729.222,625,600
31 Mar 202210.9711.0510.7110.869.343,016,400
30 Mar 202211.6511.7110.9310.979.442,850,300
29 Mar 202212.0012.0811.6311.6510.023,252,800
28 Mar 202211.7511.9811.6811.9410.271,674,300
25 Mar 202212.0612.0711.6211.7010.061,935,800
24 Mar 202211.8612.3611.7711.9510.282,973,000
23 Mar 202211.5312.2111.4611.8510.194,569,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...