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)

8.220 -0.420 (-4.86%)
Streaming Delayed Price Updated: 12:31 PM EDT, Aug 29, 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 (%)
Aug 28, 2025 8.510 8.750 8.500 8.640 1,760,256 +0.17(+2.01%)
Aug 27, 2025 8.130 8.490 8.100 8.470 1,605,389 +0.29(+3.55%)
Aug 26, 2025 7.810 8.339 7.798 8.180 1,841,945 +0.41(+5.28%)
Aug 25, 2025 7.800 7.870 7.770 7.770 649,159 -0.05(-0.64%)
Aug 22, 2025 7.520 7.989 7.510 7.820 1,028,195 +0.32(+4.27%)
Aug 21, 2025 7.420 7.530 7.362 7.500 652,279 +0.01(+0.13%)
Aug 20, 2025 7.550 7.650 7.240 7.490 1,724,272 -0.10(-1.32%)
Aug 19, 2025 7.590 7.780 7.540 7.590 2,606,315 +0.00(+0.00%)
Aug 18, 2025 7.460 7.675 7.460 7.590 1,382,479 +0.17(+2.29%)
Aug 15, 2025 7.480 7.510 7.330 7.420 993,001 -0.08(-1.07%)
Aug 14, 2025 7.360 7.530 7.280 7.500 954,510 +0.07(+0.94%)
Aug 13, 2025 7.410 7.550 7.300 7.430 1,489,572 +0.05(+0.68%)
Aug 12, 2025 7.290 7.415 7.250 7.380 1,334,721 +0.17(+2.36%)
Aug 11, 2025 7.300 7.480 7.180 7.210 1,267,447 -0.06(-0.83%)
Aug 08, 2025 7.220 7.400 7.185 7.270 1,477,529 +0.11(+1.54%)
Aug 07, 2025 7.540 7.560 7.040 7.160 4,142,366 -1.48(-17.13%)
Aug 06, 2025 8.620 8.690 8.454 8.640 903,206 -0.05(-0.58%)
Aug 05, 2025 8.700 8.880 8.640 8.690 1,034,721 +0.01(+0.12%)
Aug 04, 2025 8.700 8.750 8.631 8.680 597,464 +0.03(+0.35%)
Aug 01, 2025 8.650 8.790 8.520 8.650 862,500 -0.21(-2.37%)
Jul 31, 2025 9.010 9.081 8.740 8.860 984,585 -0.18(-1.99%)
Jul 30, 2025 9.190 9.250 8.930 9.040 769,118 -0.06(-0.66%)
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 -0.14(-1.54%)
Jun 27, 2025 9.185 9.272 8.921 9.070 1,505,809 +0.01(+0.11%)
Jun 26, 2025 8.878 9.137 8.878 9.060 1,833,862 +0.21(+2.39%)
Jun 25, 2025 8.945 8.946 8.734 8.849 1,322,965 -0.07(-0.75%)
Jun 24, 2025 8.609 8.955 8.609 8.916 1,081,806 +0.47(+5.57%)
Jun 23, 2025 8.494 8.503 8.210 8.445 1,338,128 -0.12(-1.35%)
Jun 20, 2025 9.099 9.156 8.532 8.561 3,502,921 -0.45(-5.01%)
Jun 18, 2025 8.753 9.012 8.695 9.012 1,859,152 +0.28(+3.19%)
Jun 17, 2025 8.801 8.921 8.705 8.734 1,159,412 -0.07(-0.76%)
Jun 16, 2025 8.532 8.964 8.532 8.801 1,622,086 +0.27(+3.15%)
Jun 13, 2025 8.647 8.705 8.467 8.532 866,553 -0.22(-2.52%)
Jun 12, 2025 8.772 8.859 8.671 8.753 1,147,390 -0.04(-0.44%)
Jun 11, 2025 8.935 9.080 8.709 8.791 1,997,664 +0.16(+1.89%)
Jun 10, 2025 8.551 8.647 8.364 8.628 1,181,184 +0.14(+1.70%)
Jun 09, 2025 8.407 8.652 8.407 8.484 1,193,184 +0.13(+1.61%)
Jun 06, 2025 8.215 8.354 8.151 8.349 886,450 +0.24(+2.96%)
Jun 05, 2025 8.253 8.349 8.032 8.109 961,157 -0.11(-1.29%)
Jun 04, 2025 8.157 8.292 7.989 8.215 1,229,215 +0.14(+1.79%)
Jun 03, 2025 7.975 8.186 7.802 8.071 1,243,402 +0.09(+1.08%)
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.