Advertisement
Advertisement
U.S. markets open in 3 hours 5 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Himax Technologies, Inc. (HIMX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.560.00 (0.00%)
At close: 04:00PM EDT
5.54 -0.02 (-0.36%)
After hours: 07:41PM EDT
Advertisement
Advertisement
Time Period:
Oct 07, 2021 - Oct 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 20225.535.665.525.565.561,746,100
Oct 05, 20225.365.585.335.565.561,935,500
Oct 04, 20225.155.495.145.475.472,023,600
Oct 03, 20224.835.154.835.035.031,979,000
Sep 30, 20224.885.034.844.844.841,761,800
Sep 29, 20224.985.014.814.904.902,640,400
Sep 28, 20224.975.144.955.095.091,640,600
Sep 27, 20225.045.114.985.075.071,282,900
Sep 26, 20225.065.214.954.974.971,429,100
Sep 23, 20225.135.155.035.135.131,533,300
Sep 22, 20225.255.305.175.215.211,273,700
Sep 21, 20225.385.455.275.305.301,196,600
Sep 20, 20225.495.495.385.395.391,112,300
Sep 19, 20225.475.585.375.505.501,147,600
Sep 16, 20225.455.605.425.575.571,505,100
Sep 15, 20225.545.685.485.505.501,311,700
Sep 14, 20225.645.655.475.565.561,834,000
Sep 13, 20225.775.785.555.575.572,002,100
Sep 12, 20225.855.935.835.865.861,113,700
Sep 09, 20225.665.835.665.785.781,595,400
Sep 08, 20225.605.675.445.605.602,110,500
Sep 07, 20225.695.725.575.665.661,253,100
Sep 06, 20225.945.945.665.745.741,750,000
Sep 02, 20226.066.105.875.905.901,108,100
Sep 01, 20226.186.185.836.026.022,042,000
Aug 31, 20226.386.386.186.236.231,004,900
Aug 30, 20226.336.376.246.316.311,167,000
Aug 29, 20226.346.426.236.246.241,288,800
Aug 26, 20226.736.796.386.406.401,726,800
Aug 25, 20226.636.816.626.726.721,810,200
Aug 24, 20226.646.676.546.576.571,298,100
Aug 23, 20226.626.776.586.616.611,156,400
Aug 22, 20226.696.716.556.576.571,314,900
Aug 19, 20226.967.066.716.746.742,214,300
Aug 18, 20226.977.136.857.097.091,939,500
Aug 17, 20227.027.066.887.007.001,244,200
Aug 16, 20227.127.176.977.047.042,184,100
Aug 15, 20227.557.557.157.167.163,406,400
Aug 12, 20227.277.637.127.537.534,575,200
Aug 11, 20226.667.756.667.227.225,432,100
Aug 10, 20226.807.096.727.087.081,698,700
Aug 09, 20226.966.966.606.686.682,043,400
Aug 08, 20226.937.056.897.037.031,274,900
Aug 05, 20227.007.036.886.936.931,535,700
Aug 04, 20227.097.207.027.027.021,652,100
Aug 03, 20227.007.216.927.167.161,562,800
Aug 02, 20226.757.156.726.976.971,454,200
Aug 01, 20227.167.226.816.836.832,030,200
Jul 29, 20227.187.317.047.167.161,904,900
Jul 28, 20227.207.307.037.187.181,332,600
Jul 27, 20227.097.246.977.237.231,333,100
Jul 26, 20227.047.086.906.966.962,124,500
Jul 25, 20227.107.146.957.067.061,043,700
Jul 22, 20227.357.496.997.067.062,061,500
Jul 21, 20227.007.436.967.407.402,007,200
Jul 20, 20226.667.006.616.956.951,589,600
Jul 19, 20226.606.826.606.696.691,892,900
Jul 18, 20226.566.746.486.546.542,258,400
Jul 15, 20226.646.736.426.496.492,251,800
Jul 14, 20226.616.726.186.576.575,704,500
Jul 13, 20226.477.206.466.856.856,781,500
Jul 12, 20226.506.986.336.466.463,071,400
Jul 11, 20226.606.606.306.356.352,296,000
Jul 08, 20226.606.746.456.646.641,766,600
Jul 07, 20226.606.836.606.656.652,203,600
Jul 06, 20226.606.746.396.516.513,697,100
Jul 05, 20227.077.126.556.596.595,152,200
Jul 01, 20227.317.487.137.237.232,331,400
Jun 30, 20227.357.757.217.487.483,067,100
Jun 29, 20227.878.007.357.507.504,097,900
Jun 29, 20221.25 Dividend
Jun 28, 20229.269.408.908.947.694,192,200
Jun 27, 20229.009.669.009.207.914,354,000
Jun 24, 20228.959.218.928.997.732,708,500
Jun 23, 20228.839.038.798.987.722,283,200
Jun 22, 20228.648.928.328.917.662,975,800
Jun 21, 20228.509.118.228.927.673,736,900
Jun 17, 20228.538.628.288.587.383,024,600
Jun 16, 20229.069.098.378.437.254,409,300
Jun 15, 20229.309.389.059.257.962,474,700
Jun 14, 20229.219.419.119.308.001,796,500
Jun 13, 20229.609.689.059.077.803,789,200
Jun 10, 20229.709.969.669.788.412,291,700
Jun 09, 20229.499.999.499.838.463,501,400
Jun 08, 20229.529.679.379.628.272,187,200
Jun 07, 20229.429.589.369.568.221,112,700
Jun 06, 20229.539.699.409.548.211,690,200
Jun 03, 20229.509.509.329.438.111,182,700
Jun 02, 20229.469.819.419.598.252,443,700
Jun 01, 20229.669.859.329.478.151,250,700
May 31, 20229.529.709.479.528.192,177,100
May 27, 20229.549.669.439.508.172,448,100
May 26, 20229.259.589.259.398.082,417,600
May 25, 20228.909.388.909.257.961,969,600
May 24, 20229.199.198.818.957.702,443,000
May 23, 20229.409.559.249.398.081,930,400
May 20, 20229.379.449.099.388.071,878,800
May 19, 20229.389.589.309.318.012,165,500
May 18, 20229.699.919.349.428.102,227,600
May 17, 20229.6010.239.609.968.574,467,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement