Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Himax Technologies ADR
(NQ:
HIMX
)
6.450
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
5.840
5.840
5.710
5.710
455,784
-0.10(-1.72%)
Jan 30, 2024
5.990
6.020
5.810
5.810
584,107
-0.14(-2.35%)
Jan 29, 2024
5.940
5.970
5.870
5.950
494,185
+0.01(+0.17%)
Jan 26, 2024
6.100
6.120
5.900
5.940
682,571
-0.17(-2.78%)
Jan 25, 2024
6.220
6.230
6.100
6.110
650,283
-0.06(-0.97%)
Jan 24, 2024
6.250
6.290
6.145
6.170
599,720
-0.08(-1.28%)
Jan 23, 2024
6.200
6.270
6.160
6.250
684,772
+0.09(+1.46%)
Jan 22, 2024
6.090
6.190
6.080
6.160
928,173
+0.11(+1.82%)
Jan 19, 2024
5.960
6.110
5.930
6.050
684,488
+0.16(+2.72%)
Jan 18, 2024
5.870
5.915
5.820
5.890
595,828
+0.13(+2.26%)
Jan 17, 2024
5.850
5.880
5.650
5.760
794,848
-0.16(-2.70%)
Jan 16, 2024
6.050
6.050
5.870
5.920
763,200
-0.16(-2.63%)
Jan 12, 2024
6.180
6.210
6.010
6.080
425,664
-0.11(-1.78%)
Jan 11, 2024
6.120
6.240
6.080
6.190
753,578
+0.05(+0.81%)
Jan 10, 2024
6.120
6.200
6.080
6.140
517,617
+0.02(+0.33%)
Jan 09, 2024
6.150
6.160
6.080
6.120
464,153
-0.08(-1.29%)
Jan 08, 2024
6.100
6.280
6.080
6.200
622,857
+0.15(+2.48%)
Jan 05, 2024
6.020
6.165
6.020
6.050
471,157
-0.02(-0.33%)
Jan 04, 2024
6.110
6.130
6.025
6.070
501,041
-0.08(-1.30%)
Jan 03, 2024
6.300
6.340
6.140
6.150
822,503
-0.19(-3.00%)
Jan 02, 2024
6.040
6.360
5.960
6.340
1,341,091
+0.27(+4.45%)
Dec 29, 2023
6.180
6.230
6.050
6.070
670,573
-0.10(-1.62%)
Dec 28, 2023
6.150
6.290
6.120
6.170
537,024
+0.02(+0.33%)
Dec 27, 2023
6.370
6.370
6.080
6.150
942,892
-0.22(-3.45%)
Dec 26, 2023
6.160
6.390
6.150
6.370
726,269
+0.07(+1.11%)
Dec 22, 2023
6.100
6.350
6.100
6.300
981,527
+0.24(+3.96%)
Dec 21, 2023
6.030
6.150
5.990
6.060
727,150
+0.10(+1.68%)
Dec 20, 2023
6.110
6.250
5.960
5.960
1,256,496
-0.21(-3.40%)
Dec 19, 2023
6.140
6.220
6.110
6.170
479,476
+0.05(+0.82%)
Dec 18, 2023
6.100
6.140
5.960
6.120
788,554
+0.04(+0.66%)
Dec 15, 2023
5.950
6.095
5.830
6.080
3,572,671
+0.18(+3.05%)
Dec 14, 2023
5.820
5.940
5.685
5.900
1,438,818
+0.21(+3.69%)
Dec 13, 2023
5.450
5.760
5.380
5.690
1,185,533
+0.25(+4.60%)
Dec 12, 2023
5.460
5.470
5.370
5.440
785,182
-0.01(-0.18%)
Dec 11, 2023
5.510
5.584
5.381
5.450
1,264,500
-0.08(-1.45%)
Dec 08, 2023
5.530
5.630
5.500
5.530
485,015
-0.01(-0.18%)
Dec 07, 2023
5.520
5.590
5.490
5.540
856,617
+0.03(+0.54%)
Dec 06, 2023
5.510
5.620
5.500
5.510
543,730
-0.03(-0.54%)
Dec 05, 2023
5.600
5.680
5.520
5.540
595,645
-0.10(-1.77%)
Dec 04, 2023
5.730
5.731
5.550
5.640
833,175
-0.14(-2.42%)
Dec 01, 2023
5.700
5.850
5.690
5.780
499,478
+0.07(+1.23%)
Nov 30, 2023
5.880
5.930
5.700
5.710
801,789
-0.17(-2.89%)
Nov 29, 2023
6.000
6.070
5.840
5.880
585,472
-0.03(-0.51%)
Nov 28, 2023
5.900
5.920
5.750
5.910
536,315
+0.02(+0.34%)
Nov 27, 2023
5.970
5.970
5.835
5.890
398,187
-0.07(-1.17%)
Nov 24, 2023
6.040
6.040
5.930
5.960
255,552
-0.05(-0.83%)
Nov 22, 2023
6.100
6.170
5.980
6.010
333,020
-0.07(-1.15%)
Nov 21, 2023
6.160
6.180
6.080
6.080
451,025
-0.15(-2.41%)
Nov 20, 2023
6.150
6.250
6.120
6.230
467,923
+0.10(+1.63%)
Nov 17, 2023
6.260
6.280
6.100
6.130
761,708
-0.14(-2.23%)
Nov 16, 2023
6.070
6.345
6.030
6.270
1,076,898
+0.22(+3.64%)
Nov 15, 2023
6.000
6.120
5.990
6.050
469,400
+0.08(+1.34%)
Nov 14, 2023
5.860
6.000
5.850
5.970
680,142
+0.19(+3.29%)
Nov 13, 2023
5.740
5.850
5.665
5.780
789,032
+0.04(+0.70%)
Nov 10, 2023
5.620
5.805
5.595
5.740
713,022
+0.16(+2.87%)
Nov 09, 2023
5.600
6.040
5.569
5.580
1,260,363
+0.06(+1.09%)
Nov 08, 2023
5.600
5.635
5.470
5.520
842,487
-0.04(-0.72%)
Nov 07, 2023
5.520
5.650
5.495
5.560
428,948
+0.05(+0.91%)
Nov 06, 2023
5.730
5.750
5.390
5.510
1,567,925
-0.17(-2.99%)
Nov 03, 2023
5.700
5.770
5.625
5.680
373,121
+0.06(+1.07%)
Nov 02, 2023
5.500
5.695
5.500
5.620
531,867
+0.22(+4.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.