Himax Technologies, Inc. (HIMX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 7.27 | 7.63 | 7.12 | 7.53 | 7.53 | 4,574,500 |
| 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 | 1,534,300 |
| 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 |
| 07 Jul 2022 | 6.60 | 6.83 | 6.60 | 6.65 | 6.65 | 2,203,600 |
| 06 Jul 2022 | 6.60 | 6.74 | 6.39 | 6.51 | 6.51 | 3,697,100 |
| 05 Jul 2022 | 7.07 | 7.12 | 6.55 | 6.59 | 6.59 | 5,152,200 |
| 01 Jul 2022 | 7.31 | 7.48 | 7.13 | 7.23 | 7.23 | 2,331,400 |
| 30 Jun 2022 | 7.35 | 7.75 | 7.21 | 7.48 | 7.48 | 3,067,100 |
| 29 Jun 2022 | 7.87 | 8.00 | 7.35 | 7.50 | 7.50 | 4,097,900 |
| 29 Jun 2022 | 1.25 Dividend | |||||
| 28 Jun 2022 | 9.26 | 9.40 | 8.90 | 8.94 | 7.69 | 4,192,200 |
| 27 Jun 2022 | 9.00 | 9.66 | 9.00 | 9.20 | 7.91 | 4,354,000 |
| 24 Jun 2022 | 8.95 | 9.21 | 8.92 | 8.99 | 7.73 | 2,708,500 |
| 23 Jun 2022 | 8.83 | 9.03 | 8.79 | 8.98 | 7.72 | 2,283,200 |
| 22 Jun 2022 | 8.64 | 8.92 | 8.32 | 8.91 | 7.66 | 2,975,800 |
| 21 Jun 2022 | 8.50 | 9.11 | 8.22 | 8.92 | 7.67 | 3,736,900 |
| 17 Jun 2022 | 8.53 | 8.62 | 8.28 | 8.58 | 7.38 | 3,024,600 |
| 16 Jun 2022 | 9.06 | 9.09 | 8.37 | 8.43 | 7.25 | 4,409,300 |
| 15 Jun 2022 | 9.30 | 9.38 | 9.05 | 9.25 | 7.96 | 2,474,700 |
| 14 Jun 2022 | 9.21 | 9.41 | 9.11 | 9.30 | 8.00 | 1,796,500 |
| 13 Jun 2022 | 9.60 | 9.68 | 9.05 | 9.07 | 7.80 | 3,789,200 |
| 10 Jun 2022 | 9.70 | 9.96 | 9.66 | 9.78 | 8.41 | 2,291,700 |
| 09 Jun 2022 | 9.49 | 9.99 | 9.49 | 9.83 | 8.46 | 3,501,400 |
| 08 Jun 2022 | 9.52 | 9.67 | 9.37 | 9.62 | 8.27 | 2,187,200 |
| 07 Jun 2022 | 9.42 | 9.58 | 9.36 | 9.56 | 8.22 | 1,112,700 |
| 06 Jun 2022 | 9.53 | 9.69 | 9.40 | 9.54 | 8.21 | 1,690,200 |
| 03 Jun 2022 | 9.50 | 9.50 | 9.32 | 9.43 | 8.11 | 1,182,700 |
| 02 Jun 2022 | 9.46 | 9.81 | 9.41 | 9.59 | 8.25 | 2,443,700 |
| 01 Jun 2022 | 9.66 | 9.85 | 9.32 | 9.47 | 8.15 | 1,250,700 |
| 31 May 2022 | 9.52 | 9.70 | 9.47 | 9.52 | 8.19 | 2,177,100 |
| 27 May 2022 | 9.54 | 9.66 | 9.43 | 9.50 | 8.17 | 2,448,100 |
| 26 May 2022 | 9.25 | 9.58 | 9.25 | 9.39 | 8.08 | 2,417,600 |
| 25 May 2022 | 8.90 | 9.38 | 8.90 | 9.25 | 7.96 | 1,969,600 |
| 24 May 2022 | 9.19 | 9.19 | 8.81 | 8.95 | 7.70 | 2,443,000 |
| 23 May 2022 | 9.40 | 9.55 | 9.24 | 9.39 | 8.08 | 1,930,400 |
| 20 May 2022 | 9.37 | 9.44 | 9.09 | 9.38 | 8.07 | 1,878,800 |
| 19 May 2022 | 9.38 | 9.58 | 9.30 | 9.31 | 8.01 | 2,165,500 |
| 18 May 2022 | 9.69 | 9.91 | 9.34 | 9.42 | 8.10 | 2,227,600 |
| 17 May 2022 | 9.60 | 10.23 | 9.60 | 9.96 | 8.57 | 4,467,700 |
| 16 May 2022 | 9.21 | 9.55 | 9.20 | 9.49 | 8.16 | 3,857,800 |
| 13 May 2022 | 8.65 | 9.46 | 8.59 | 9.41 | 8.09 | 3,914,200 |
| 12 May 2022 | 7.41 | 8.49 | 7.30 | 8.31 | 7.15 | 5,522,200 |
| 11 May 2022 | 8.32 | 8.45 | 7.95 | 7.97 | 6.86 | 2,591,700 |
| 10 May 2022 | 8.33 | 8.47 | 8.11 | 8.38 | 7.21 | 2,482,500 |
| 09 May 2022 | 8.60 | 8.70 | 8.06 | 8.19 | 7.04 | 4,106,500 |
| 06 May 2022 | 9.10 | 9.14 | 8.68 | 8.78 | 7.55 | 3,409,400 |
| 05 May 2022 | 9.41 | 9.46 | 9.06 | 9.21 | 7.92 | 1,937,900 |
| 04 May 2022 | 9.40 | 9.54 | 9.06 | 9.51 | 8.18 | 1,638,300 |
| 03 May 2022 | 9.21 | 9.40 | 9.16 | 9.33 | 8.03 | 2,109,300 |
| 02 May 2022 | 9.03 | 9.29 | 8.95 | 9.28 | 7.98 | 2,328,300 |
| 29 Apr 2022 | 9.02 | 9.37 | 8.98 | 8.99 | 7.73 | 4,412,300 |
| 28 Apr 2022 | 8.71 | 9.20 | 8.57 | 9.07 | 7.80 | 2,501,300 |
| 27 Apr 2022 | 8.65 | 8.88 | 8.53 | 8.57 | 7.37 | 1,690,000 |
| 26 Apr 2022 | 8.75 | 8.83 | 8.54 | 8.68 | 7.47 | 2,432,600 |
| 25 Apr 2022 | 8.69 | 8.85 | 8.55 | 8.79 | 7.56 | 1,768,100 |
| 22 Apr 2022 | 8.90 | 9.02 | 8.61 | 8.75 | 7.53 | 2,471,300 |
| 21 Apr 2022 | 9.39 | 9.46 | 8.91 | 8.95 | 7.70 | 1,825,400 |
| 20 Apr 2022 | 9.31 | 9.45 | 9.14 | 9.23 | 7.94 | 1,371,200 |
| 19 Apr 2022 | 9.09 | 9.31 | 8.85 | 9.18 | 7.90 | 2,257,500 |
| 18 Apr 2022 | 9.10 | 9.30 | 9.05 | 9.11 | 7.84 | 2,009,600 |
| 14 Apr 2022 | 9.45 | 9.51 | 9.14 | 9.16 | 7.88 | 1,886,500 |
| 13 Apr 2022 | 9.34 | 9.49 | 9.29 | 9.39 | 8.08 | 1,494,200 |
| 12 Apr 2022 | 9.55 | 9.68 | 9.24 | 9.28 | 7.98 | 1,983,400 |
| 11 Apr 2022 | 9.45 | 9.65 | 9.30 | 9.40 | 8.09 | 2,231,700 |
| 08 Apr 2022 | 9.78 | 9.81 | 9.51 | 9.51 | 8.18 | 3,382,300 |
| 07 Apr 2022 | 10.21 | 10.33 | 9.65 | 9.77 | 8.40 | 7,468,900 |
| 06 Apr 2022 | 10.48 | 10.70 | 10.20 | 10.42 | 8.96 | 2,999,600 |
| 05 Apr 2022 | 10.97 | 10.98 | 10.50 | 10.53 | 9.06 | 2,947,400 |
| 04 Apr 2022 | 10.83 | 11.11 | 10.75 | 11.02 | 9.48 | 1,906,200 |
| 01 Apr 2022 | 10.95 | 11.00 | 10.52 | 10.72 | 9.22 | 2,625,600 |
| 31 Mar 2022 | 10.97 | 11.05 | 10.71 | 10.86 | 9.34 | 3,016,400 |
| 30 Mar 2022 | 11.65 | 11.71 | 10.93 | 10.97 | 9.44 | 2,850,300 |
| 29 Mar 2022 | 12.00 | 12.08 | 11.63 | 11.65 | 10.02 | 3,252,800 |
| 28 Mar 2022 | 11.75 | 11.98 | 11.68 | 11.94 | 10.27 | 1,674,300 |
| 25 Mar 2022 | 12.06 | 12.07 | 11.62 | 11.70 | 10.06 | 1,935,800 |
| 24 Mar 2022 | 11.86 | 12.36 | 11.77 | 11.95 | 10.28 | 2,973,000 |
| 23 Mar 2022 | 11.53 | 12.21 | 11.46 | 11.85 | 10.19 | 4,569,100 |
| *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.
