Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Himax Technologies, Inc. - American depositary shares (NQ:HIMX)

9.131 +0.031 (+0.34%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jul 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2025 9.420 9.458 9.095 9.100 994,873 -0.34(-3.60%)
Jul 28, 2025 9.580 9.678 9.420 9.440 643,028 -0.10(-1.05%)
Jul 25, 2025 9.600 9.630 9.460 9.540 575,483 -0.03(-0.31%)
Jul 24, 2025 9.800 9.850 9.510 9.570 925,361 -0.19(-1.95%)
Jul 23, 2025 9.660 9.790 9.565 9.760 796,223 +0.15(+1.56%)
Jul 22, 2025 9.500 9.670 9.450 9.610 1,244,830 +0.02(+0.21%)
Jul 21, 2025 9.500 9.810 9.500 9.590 988,736 +0.08(+0.84%)
Jul 18, 2025 9.620 9.690 9.470 9.510 906,514 -0.07(-0.73%)
Jul 17, 2025 9.450 9.640 9.440 9.580 770,586 +0.14(+1.48%)
Jul 16, 2025 9.450 9.539 9.160 9.440 1,044,289 -0.11(-1.15%)
Jul 15, 2025 9.480 9.720 9.425 9.550 1,658,834 +0.21(+2.25%)
Jul 14, 2025 9.470 9.470 9.300 9.340 783,178 -0.04(-0.43%)
Jul 11, 2025 9.320 9.470 9.230 9.380 967,465 +0.10(+1.08%)
Jul 10, 2025 9.360 9.500 9.230 9.280 1,126,440 +0.01(+0.11%)
Jul 09, 2025 9.300 9.440 9.161 9.270 759,450 +0.06(+0.65%)
Jul 08, 2025 9.030 9.350 9.030 9.210 998,611 +0.18(+1.99%)
Jul 07, 2025 9.370 9.370 8.990 9.030 1,061,966 -0.39(-4.14%)
Jul 03, 2025 9.240 9.540 9.217 9.420 1,231,880 +0.26(+2.84%)
Jul 02, 2025 8.930 9.210 8.925 9.160 1,071,447 +0.23(+2.58%)
Jul 01, 2025 8.940 9.110 8.830 8.930 1,467,578 +0.00(+0.00%)
Jun 30, 2025 8.930 9.820 8.580 8.930 1,481,106 -0.51(-5.40%)
Jun 27, 2025 9.560 9.650 9.285 9.440 1,446,789 +0.01(+0.11%)
Jun 26, 2025 9.240 9.510 9.240 9.430 1,761,984 +0.22(+2.39%)
Jun 25, 2025 9.310 9.311 9.090 9.210 1,271,112 -0.07(-0.75%)
Jun 24, 2025 8.960 9.320 8.960 9.280 1,039,405 +0.49(+5.57%)
Jun 23, 2025 8.840 8.850 8.545 8.790 1,285,681 -0.12(-1.35%)
Jun 20, 2025 9.470 9.530 8.880 8.910 3,365,625 -0.47(-5.01%)
Jun 18, 2025 9.110 9.380 9.050 9.380 1,786,283 +0.29(+3.19%)
Jun 17, 2025 9.160 9.285 9.060 9.090 1,113,969 -0.07(-0.76%)
Jun 16, 2025 8.880 9.330 8.880 9.160 1,558,509 +0.28(+3.15%)
Jun 13, 2025 9.000 9.060 8.813 8.880 832,589 -0.23(-2.52%)
Jun 12, 2025 9.130 9.220 9.025 9.110 1,102,419 -0.04(-0.44%)
Jun 11, 2025 9.300 9.450 9.065 9.150 1,919,366 +0.17(+1.89%)
Jun 10, 2025 8.900 9.000 8.705 8.980 1,134,575 +0.15(+1.70%)
Jun 09, 2025 8.750 9.005 8.750 8.830 1,146,418 +0.14(+1.61%)
Jun 06, 2025 8.550 8.695 8.483 8.690 851,706 +0.25(+2.96%)
Jun 05, 2025 8.590 8.690 8.360 8.440 923,485 -0.11(-1.29%)
Jun 04, 2025 8.490 8.630 8.315 8.550 1,181,036 +0.15(+1.79%)
Jun 03, 2025 8.300 8.520 8.120 8.400 1,194,667 +0.09(+1.08%)
Jun 02, 2025 8.150 8.370 8.090 8.310 1,201,945 +0.16(+1.96%)
May 30, 2025 8.270 8.390 8.000 8.150 1,534,477 -0.19(-2.28%)
May 29, 2025 8.540 8.619 8.300 8.340 1,223,013 -0.06(-0.71%)
May 28, 2025 8.640 8.650 8.380 8.400 1,137,587 -0.22(-2.55%)
May 27, 2025 8.320 8.755 8.280 8.620 1,781,791 +0.41(+4.99%)
May 23, 2025 8.100 8.280 8.030 8.210 801,412 -0.01(-0.12%)
May 22, 2025 8.270 8.350 8.205 8.220 703,720 -0.01(-0.12%)
May 21, 2025 8.310 8.520 8.175 8.230 1,079,413 -0.21(-2.49%)
May 20, 2025 8.400 8.500 8.250 8.440 779,216 +0.10(+1.20%)
May 19, 2025 8.010 8.396 8.010 8.340 959,129 +0.08(+0.97%)
May 16, 2025 8.400 8.450 8.230 8.260 1,069,682 -0.18(-2.13%)
May 15, 2025 8.380 8.470 8.230 8.440 1,036,438 -0.06(-0.71%)
May 14, 2025 8.560 8.650 8.330 8.500 1,227,037 +0.09(+1.07%)
May 13, 2025 8.000 8.500 7.950 8.410 2,326,648 +0.24(+2.94%)
May 12, 2025 8.080 8.425 8.020 8.170 2,857,113 +0.57(+7.50%)
May 09, 2025 7.760 7.780 7.500 7.600 1,673,473 +0.03(+0.40%)
May 08, 2025 7.680 7.820 7.450 7.570 809,183 +0.10(+1.34%)
May 07, 2025 7.590 7.590 7.310 7.470 1,149,939 -0.04(-0.53%)
May 06, 2025 7.410 7.565 7.350 7.510 1,136,447 +0.01(+0.13%)
May 05, 2025 7.650 7.670 7.490 7.500 893,755 -0.19(-2.47%)
May 02, 2025 7.270 7.770 7.270 7.690 2,142,244 +0.56(+7.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.