UK markets close in 8 hours 18 minutes

Himax Technologies, Inc. (HIMX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.14+0.08 (+1.13%)
At close: 04:00PM EST
7.16 +0.02 (+0.28%)
After hours: 07:13PM EST
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
24 Oct 20225.946.005.725.855.851,303,300
21 Oct 20225.595.955.595.915.911,478,200
20 Oct 20225.595.745.595.645.641,463,400
19 Oct 20225.465.615.405.555.551,752,300
18 Oct 20225.615.685.415.545.541,543,800
17 Oct 20225.315.535.295.495.491,913,600
14 Oct 20225.455.525.265.275.271,390,300
13 Oct 20224.985.494.915.345.341,146,600
12 Oct 20224.995.184.995.125.121,651,900
11 Oct 20225.255.294.894.984.981,866,400
10 Oct 20225.385.385.265.295.291,326,000
07 Oct 20225.455.545.295.365.361,906,900
06 Oct 20225.535.665.525.565.561,746,100
05 Oct 20225.365.585.335.565.561,935,500
04 Oct 20225.155.495.145.475.472,023,600
03 Oct 20224.835.154.835.035.031,979,000
30 Sept 20224.885.034.844.844.841,761,800
29 Sept 20224.985.014.814.904.902,640,400
28 Sept 20224.975.144.955.095.091,640,600
27 Sept 20225.045.114.985.075.071,282,900
26 Sept 20225.065.214.954.974.971,429,100
23 Sept 20225.135.155.035.135.131,533,300
22 Sept 20225.255.305.175.215.211,273,700
21 Sept 20225.385.455.275.305.301,196,600
20 Sept 20225.495.495.385.395.391,112,300
19 Sept 20225.475.585.375.505.501,147,600
16 Sept 20225.455.605.425.575.571,505,800
15 Sept 20225.545.685.485.505.501,311,700
14 Sept 20225.645.655.475.565.561,834,000
13 Sept 20225.775.785.555.575.572,002,100
12 Sept 20225.855.935.835.865.861,113,700
09 Sept 20225.665.835.665.785.781,595,400
08 Sept 20225.605.675.445.605.602,110,500
07 Sept 20225.695.725.575.665.661,253,100
06 Sept 20225.945.945.665.745.741,750,000
02 Sept 20226.066.105.875.905.901,109,400
01 Sept 20226.186.185.836.026.022,042,000
31 Aug 20226.386.386.186.236.231,004,900
30 Aug 20226.336.376.246.316.311,167,000
29 Aug 20226.346.426.236.246.241,288,800
26 Aug 20226.736.796.386.406.401,726,800
25 Aug 20226.636.816.626.726.721,810,200
24 Aug 20226.646.676.546.576.571,298,100
23 Aug 20226.626.776.586.616.611,156,400
22 Aug 20226.696.716.556.576.571,314,900
19 Aug 20226.967.066.716.746.742,214,300
18 Aug 20226.977.136.857.097.091,939,500
17 Aug 20227.027.066.887.007.001,244,200
16 Aug 20227.127.176.977.047.042,184,100
15 Aug 20227.557.557.157.167.163,406,400
12 Aug 20227.277.637.127.537.534,575,200
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 20227.007.036.886.936.931,535,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...