HIMX - Himax Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 07, 20204.00004.07003.82003.82003.82001,497,500
Jul 06, 20204.36004.40003.97004.05004.05002,826,100
Jul 02, 20204.17004.25003.97004.16004.16001,630,700
Jul 01, 20204.40004.44003.80004.02004.02004,427,300
Jun 30, 20203.51004.25003.36004.14004.14009,352,500
Jun 29, 20203.32003.35003.24003.26003.2600766,600
Jun 26, 20203.27003.37003.26003.34003.3400373,800
Jun 25, 20203.34003.34003.23003.30003.3000409,100
Jun 24, 20203.38003.41003.21003.35003.3500588,400
Jun 23, 20203.43003.45003.35003.41003.4100392,800
Jun 22, 20203.41003.46003.37003.39003.3900590,300
Jun 19, 20203.46003.57003.38003.45003.45001,442,000
Jun 18, 20203.28003.41003.22003.41003.4100778,800
Jun 17, 20203.30003.32003.25003.27003.2700476,500
Jun 16, 20203.31003.36003.26003.30003.3000773,300
Jun 15, 20203.15003.25003.08003.21003.2100675,300
Jun 12, 20203.15003.29003.14003.22003.2200957,600
Jun 11, 20203.20003.27003.04003.06003.06001,135,400
Jun 10, 20203.30003.38003.24003.32003.32001,137,200
Jun 09, 20203.56003.56003.30003.30003.30001,614,600
Jun 08, 20203.39003.61003.25003.61003.61001,993,800
Jun 05, 20203.31003.45003.29003.32003.32001,499,800
Jun 04, 20203.40003.40003.26003.29003.29001,387,300
Jun 03, 20203.04003.43003.01003.41003.41002,157,800
Jun 02, 20202.93003.07002.93003.02003.0200726,600
Jun 01, 20202.96003.06002.93003.04003.0400729,000
May 29, 20203.00003.03002.91002.97002.9700834,400
May 28, 20203.12003.12002.97002.98002.98001,178,600
May 27, 20203.07003.12002.91003.12003.12001,074,700
May 26, 20203.21003.22003.02003.03003.0300649,800
May 22, 20203.12003.14003.02003.05003.0500898,300
May 21, 20203.11003.31003.09003.12003.1200979,500
May 20, 20203.22003.32003.14003.16003.16001,056,400
May 19, 20203.26003.32003.19003.20003.2000677,400
May 18, 20203.11003.29003.11003.26003.2600944,400
May 15, 20203.00003.09002.99003.09003.0900844,200
May 14, 20203.04003.12002.90003.05003.05001,203,700
May 13, 20203.23003.23003.02003.10003.10001,453,600
May 12, 20203.33003.38003.20003.23003.2300826,300
May 11, 20203.22003.35003.20003.31003.31001,206,000
May 08, 20203.24003.27003.05003.25003.25001,597,500
May 07, 20203.08003.25002.81003.03003.03002,713,500
May 06, 20203.20003.35003.05003.08003.08002,667,300
May 05, 20203.21003.45003.13003.16003.16001,698,900
May 04, 20203.35003.47003.07003.15003.15002,414,200
May 01, 20203.53003.59003.38003.40003.40001,084,300
Apr 30, 20203.98003.98003.57003.59003.59001,911,700
Apr 29, 20203.50004.04003.46003.92003.92002,823,700
Apr 28, 20203.40003.53003.36003.45003.45001,102,300
Apr 27, 20203.34003.47003.31003.34003.34001,036,300
Apr 24, 20203.32003.36003.22003.30003.3000614,900
Apr 23, 20203.23003.36003.21003.27003.2700707,800
Apr 22, 20203.23003.29003.20003.22003.2200587,000
Apr 21, 20203.31003.34003.17003.18003.18001,122,700
Apr 20, 20203.23003.47003.20003.36003.36001,049,200
Apr 17, 20203.35003.40003.26003.37003.3700816,900
Apr 16, 20203.25003.34003.18003.31003.3100826,300
Apr 15, 20203.20003.29003.16003.22003.2200684,500
Apr 14, 20203.22003.31003.16003.28003.28001,034,800
Apr 13, 20203.10003.25003.07003.19003.1900923,500
Apr 09, 20203.06003.21003.06003.11003.11001,246,200
Apr 08, 20202.98003.05002.94003.04003.0400775,300
Apr 07, 20203.04003.13002.90002.96002.96001,317,800
Apr 06, 20202.94003.04002.89002.97002.97001,169,800
Apr 03, 20202.88002.98002.71002.79002.79001,444,500
Apr 02, 20202.75002.84002.68002.83002.83001,058,200
Apr 01, 20202.69002.83002.63002.75002.7500901,400
Mar 31, 20202.69002.85002.69002.74002.74001,210,400
Mar 30, 20202.65002.72002.55002.66002.66001,062,300
Mar 27, 20202.71002.76002.58002.59002.59001,740,900
Mar 26, 20202.79002.92002.73002.85002.85001,501,200
Mar 25, 20202.66002.82002.57002.75002.75001,958,300
Mar 24, 20202.56002.78002.53002.53002.53001,962,300
Mar 23, 20202.50002.50002.26002.36002.36001,436,600
Mar 20, 20202.10002.52002.07002.52002.52003,268,500
Mar 19, 20201.73002.16001.73001.96001.96002,956,900
Mar 18, 20202.21002.38001.89001.96001.96002,812,900
Mar 17, 20202.68002.69002.41002.45002.45002,051,000
Mar 16, 20202.69002.79002.42002.63002.63001,955,300
Mar 13, 20203.09003.29002.90003.05003.05001,743,500
Mar 12, 20203.11003.18002.96002.99002.99002,116,600
Mar 11, 20203.57003.67003.34003.42003.42001,575,000
Mar 10, 20203.80003.85003.64003.73003.7300813,400
Mar 09, 20203.60003.70003.50003.64003.64001,502,400
Mar 06, 20203.91004.02003.78003.90003.90001,704,500
Mar 05, 20204.10004.21004.05004.10004.1000808,000
Mar 04, 20204.19004.25004.01004.20004.20001,006,100
Mar 03, 20204.30004.33004.03004.12004.12001,353,500
Mar 02, 20204.21004.36004.06004.29004.29001,882,300
Feb 28, 20204.00004.27003.87004.26004.26001,702,200
Feb 27, 20204.37004.40004.00004.19004.19002,666,000
Feb 26, 20204.50004.65004.40004.49004.49001,664,000
Feb 25, 20204.83004.89004.50004.55004.55002,222,300
Feb 24, 20204.68004.94004.61004.80004.80002,030,900
Feb 21, 20204.96005.06004.80004.99004.99001,958,000
Feb 20, 20205.03005.09004.91004.99004.99002,183,800
Feb 19, 20204.90005.10004.86005.06005.06002,541,000
Feb 18, 20204.80005.00004.77004.83004.83001,796,200
Feb 14, 20204.99005.00004.80004.84004.84002,746,800
Feb 13, 20204.91005.05004.75004.88004.88003,940,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...