Singapore markets closed

Himax Technologies, Inc. (HIMX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.41+0.07 (+1.31%)
At close: 04:00PM EDT
5.38 -0.03 (-0.55%)
After hours: 05:11PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20245.375.425.355.415.41359,600
26 Mar 20245.445.495.345.345.34474,300
25 Mar 20245.425.475.415.435.43507,000
22 Mar 20245.395.545.335.465.46643,000
21 Mar 20245.455.545.375.385.38533,700
20 Mar 20245.305.485.305.425.42630,500
19 Mar 20245.425.425.285.325.32798,600
18 Mar 20245.605.605.425.435.43711,700
15 Mar 20245.565.615.515.565.561,887,100
14 Mar 20245.845.855.535.625.621,028,300
13 Mar 20245.905.995.795.815.81540,100
12 Mar 20245.865.975.835.935.93695,100
11 Mar 20245.735.895.725.835.83617,900
08 Mar 20245.875.955.755.765.76671,500
07 Mar 20245.705.935.705.875.87904,000
06 Mar 20245.595.745.575.655.65858,900
05 Mar 20245.845.845.385.545.541,239,600
04 Mar 20245.856.035.825.905.901,314,100
01 Mar 20245.535.845.535.755.75946,100
29 Feb 20245.435.605.425.515.51753,800
28 Feb 20245.305.435.275.365.36661,300
27 Feb 20245.415.415.315.315.31731,300
26 Feb 20245.385.415.365.365.36572,100
23 Feb 20245.335.405.275.355.35649,300
22 Feb 20245.605.605.325.325.32957,400
21 Feb 20245.495.565.395.465.46987,600
20 Feb 20245.445.525.395.525.521,041,100
16 Feb 20245.405.505.375.455.451,281,600
15 Feb 20245.555.605.405.415.411,021,600
14 Feb 20245.365.535.365.515.51638,400
13 Feb 20245.505.525.305.335.331,279,300
12 Feb 20245.515.735.495.575.57793,600
09 Feb 20245.505.565.465.495.49805,800
08 Feb 20245.495.605.375.525.52698,000
07 Feb 20245.605.605.465.505.50971,300
06 Feb 20245.705.855.525.565.561,378,600
05 Feb 20245.705.755.515.645.64783,800
02 Feb 20245.785.785.665.715.71597,500
01 Feb 20245.755.875.695.775.77638,700
31 Jan 20245.845.845.715.715.71455,800
30 Jan 20245.996.025.815.815.81585,100
29 Jan 20245.945.975.875.955.95494,200
26 Jan 20246.106.125.905.945.94682,400
25 Jan 20246.226.236.106.116.11656,800
24 Jan 20246.256.296.156.176.17601,400
23 Jan 20246.206.276.166.256.25684,200
22 Jan 20246.096.196.086.166.16928,200
19 Jan 20245.966.115.936.056.05683,700
18 Jan 20245.875.925.825.895.89595,800
17 Jan 20245.855.885.655.765.76794,800
16 Jan 20246.056.055.875.925.92763,200
12 Jan 20246.186.216.016.086.08425,700
11 Jan 20246.126.246.086.196.19753,600
10 Jan 20246.126.206.086.146.14517,600
09 Jan 20246.156.166.086.126.12464,200
08 Jan 20246.106.286.086.206.20622,900
05 Jan 20246.026.176.026.056.05471,200
04 Jan 20246.116.136.036.076.07501,300
03 Jan 20246.306.346.146.156.15822,500
02 Jan 20246.046.365.966.346.341,341,100
29 Dec 20236.186.236.056.076.07670,500
28 Dec 20236.156.296.126.176.17537,000
27 Dec 20236.376.376.086.156.15947,300
26 Dec 20236.166.396.156.376.37726,300
22 Dec 20236.106.356.106.306.30981,500
21 Dec 20236.036.155.996.066.06727,200
20 Dec 20236.116.255.965.965.961,258,700
19 Dec 20236.146.226.116.176.17484,100
18 Dec 20236.106.145.966.126.12788,600
15 Dec 20235.956.105.836.086.083,473,500
14 Dec 20235.825.945.695.905.901,439,600
13 Dec 20235.455.765.385.695.691,186,200
12 Dec 20235.465.475.375.445.44785,200
11 Dec 20235.515.585.385.455.451,264,500
08 Dec 20235.535.635.505.535.53485,000
07 Dec 20235.525.595.495.545.54856,600
06 Dec 20235.515.625.505.515.51543,700
05 Dec 20235.605.685.525.545.54595,600
04 Dec 20235.735.735.555.645.64833,600
01 Dec 20235.705.855.695.785.78499,400
30 Nov 20235.885.935.705.715.71802,100
29 Nov 20236.006.075.845.885.88585,500
28 Nov 20235.905.925.755.915.91536,300
27 Nov 20235.975.975.845.895.89398,200
24 Nov 20236.046.045.935.965.96255,600
22 Nov 20236.106.175.986.016.01333,000
21 Nov 20236.166.186.086.086.08451,300
20 Nov 20236.156.256.126.236.23467,900
17 Nov 20236.266.286.106.136.13761,500
16 Nov 20236.076.356.036.276.271,076,800
15 Nov 20236.006.125.996.056.05469,400
14 Nov 20235.866.005.855.975.97680,100
13 Nov 20235.745.855.675.785.78789,000
10 Nov 20235.625.815.605.745.74713,000
09 Nov 20235.606.045.575.585.581,261,100
08 Nov 20235.605.645.475.525.52842,500
07 Nov 20235.525.655.505.565.56428,900
06 Nov 20235.735.755.395.515.511,567,900
03 Nov 20235.705.775.635.685.68373,100
02 Nov 20235.505.705.505.625.62531,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...