Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Himax Technologies, Inc. (HIMX)

Compare
6.76
-0.73
(-9.75%)
At close: April 3 at 4:00:00 PM EDT
6.85
+0.09
+(1.33%)
After hours: April 3 at 7:54:06 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20256.907.066.646.766.762,609,600
Apr 2, 20257.387.577.277.497.491,511,500
Apr 1, 20257.367.547.167.447.441,722,100
Mar 31, 20257.277.437.177.357.351,851,100
Mar 28, 20257.707.827.457.547.542,134,600
Mar 27, 20257.907.967.757.777.771,545,600
Mar 26, 20258.298.307.897.987.981,783,500
Mar 25, 20258.628.658.278.318.311,692,000
Mar 24, 20258.728.768.578.588.581,867,000
Mar 21, 20258.558.618.378.468.463,405,800
Mar 20, 20258.619.028.578.658.652,601,100
Mar 19, 20259.399.558.518.568.564,290,000
Mar 18, 20259.189.509.049.469.462,894,600
Mar 17, 20259.069.318.919.239.231,931,000
Mar 14, 20258.959.138.858.908.901,970,100
Mar 13, 20258.638.848.468.678.671,491,800
Mar 12, 20258.658.988.558.728.723,183,600
Mar 11, 20258.758.888.318.498.492,508,300
Mar 10, 20259.469.468.518.618.613,593,500
Mar 7, 20259.409.759.109.759.751,808,900
Mar 6, 20259.6910.109.419.499.493,391,000
Mar 5, 20259.7710.389.6410.0110.013,513,100
Mar 4, 20259.109.828.659.509.503,977,700
Mar 3, 202510.0610.209.269.309.302,638,100
Feb 28, 20259.6310.139.6010.0810.082,128,000
Feb 27, 202510.3510.459.779.849.842,691,300
Feb 26, 20259.9410.269.8110.2510.252,604,900
Feb 25, 20259.6910.029.599.639.633,077,400
Feb 24, 202510.7210.779.6910.0410.044,140,100
Feb 21, 202511.3611.6410.6010.6310.633,853,200
Feb 20, 202511.3611.5110.7011.2511.253,618,500
Feb 19, 202510.8011.8010.7811.3811.385,930,100
Feb 18, 202511.4311.6510.6710.7610.765,218,400
Feb 14, 202510.2211.1410.2210.8810.886,213,500
Feb 13, 202510.0111.129.629.929.928,997,700
Feb 12, 20259.609.709.059.149.144,495,300
Feb 11, 20259.4410.159.289.659.654,612,700
Feb 10, 20259.649.799.389.509.502,346,100
Feb 7, 202510.0010.479.449.539.534,083,600
Feb 6, 20259.8610.259.699.939.932,218,000
Feb 5, 202510.4610.519.759.789.784,296,400
Feb 4, 20259.5410.759.5210.3010.306,425,600
Feb 3, 20259.509.969.299.319.314,153,900
Jan 31, 20259.7510.529.7510.1210.125,516,400
Jan 30, 20259.769.839.219.719.713,755,100
Jan 29, 20259.559.959.309.549.544,235,300
Jan 28, 202510.0210.039.109.539.536,032,300
Jan 27, 202510.4010.558.809.289.2816,332,500
Jan 24, 202512.0013.9111.8112.8512.8518,624,200
Jan 23, 202510.0312.409.8411.8011.8013,297,100
Jan 22, 20259.6511.149.609.929.9210,036,500
Jan 21, 20258.909.748.599.569.563,480,100
Jan 17, 20258.919.138.628.858.852,205,800
Jan 16, 20258.458.978.458.778.773,623,700
Jan 15, 20257.748.527.698.268.263,285,000
Jan 14, 20257.487.567.097.207.201,522,600
Jan 13, 20257.567.607.257.487.481,417,500
Jan 10, 20257.837.837.487.687.681,965,600
Jan 8, 20257.928.157.737.877.871,339,200
Jan 7, 20258.308.628.058.158.152,190,100
Jan 6, 20257.608.307.518.218.213,119,600
Jan 3, 20257.487.607.357.587.58949,500
Jan 2, 20258.118.137.427.487.481,829,100
Dec 31, 20248.158.407.958.048.041,848,900
Dec 30, 20247.908.217.858.128.121,753,800
Dec 27, 20248.138.257.917.967.961,072,400
Dec 26, 20248.128.308.068.128.121,032,800
Dec 24, 20248.008.167.858.118.11891,100
Dec 23, 20247.768.037.668.028.022,111,300
Dec 20, 20247.457.827.387.727.721,542,900
Dec 19, 20247.857.877.517.577.571,219,400
Dec 18, 20247.858.267.527.647.643,274,400
Dec 17, 20247.998.007.547.737.732,997,400
Dec 16, 20248.688.747.998.158.152,926,000
Dec 13, 20249.449.538.108.598.598,182,100
Dec 12, 20246.659.806.509.719.7120,055,500
Dec 11, 20246.856.856.476.706.701,168,800
Dec 10, 20246.857.006.756.816.81923,600
Dec 9, 20246.786.996.696.856.851,177,300
Dec 6, 20246.236.786.216.696.691,731,200
Dec 5, 20246.026.275.986.186.181,245,800
Dec 4, 20245.656.225.596.046.042,537,200
Dec 3, 20245.465.475.345.445.44466,900
Dec 2, 20245.405.505.395.465.46540,200
Nov 29, 20245.155.535.155.405.40846,700
Nov 27, 20245.255.305.125.145.14572,800
Nov 26, 20245.365.375.205.235.23912,700
Nov 25, 20245.245.485.245.385.38591,500
Nov 22, 20245.215.285.175.255.25529,100
Nov 21, 20245.235.285.165.245.24548,700
Nov 20, 20245.215.265.145.225.22596,000
Nov 19, 20245.235.355.215.235.23634,100
Nov 18, 20245.165.285.155.215.21679,000
Nov 15, 20245.315.345.155.185.18939,100
Nov 14, 20245.325.395.315.315.31523,800
Nov 13, 20245.515.525.315.365.36808,400
Nov 12, 20245.655.695.465.505.50568,600
Nov 11, 20245.885.955.685.685.681,019,600
Nov 8, 20245.805.945.735.905.90785,800
Nov 7, 20245.986.355.775.775.771,342,700
Nov 6, 20245.916.005.845.955.95707,300
Nov 5, 20245.725.865.705.865.86466,700
Nov 4, 20245.805.855.725.735.73431,200
Nov 1, 20245.785.905.745.765.76748,300
Oct 31, 20245.955.955.705.735.73949,300
Oct 30, 20246.136.135.965.975.97576,900
Oct 29, 20246.136.246.106.186.18583,500
Oct 28, 20246.166.216.076.166.16454,500
Oct 25, 20246.236.246.156.166.16520,000
Oct 24, 20246.066.246.036.246.241,297,200
Oct 23, 20246.216.256.026.056.05940,400
Oct 22, 20246.356.396.236.276.27528,200
Oct 21, 20246.206.366.206.346.34497,200
Oct 18, 20246.376.386.206.236.23586,400
Oct 17, 20246.306.456.176.366.361,381,200
Oct 16, 20246.276.286.106.226.22846,900
Oct 15, 20246.306.326.126.286.281,210,100
Oct 14, 20246.356.356.146.336.33677,700
Oct 11, 20246.056.356.026.306.30965,900
Oct 10, 20245.936.065.856.046.04528,800
Oct 9, 20246.016.025.925.965.96937,300
Oct 8, 20245.896.055.816.026.02958,800
Oct 7, 20245.646.025.645.885.88844,100
Oct 4, 20245.725.725.525.665.66683,500
Oct 3, 20245.445.595.445.555.55685,500
Oct 2, 20245.395.505.395.435.43579,800
Oct 1, 20245.555.565.365.395.39732,100
Sep 30, 20245.525.605.455.505.50590,700
Sep 27, 20245.745.745.565.585.58694,100
Sep 26, 20245.595.705.545.685.68945,400
Sep 25, 20245.425.485.405.465.46584,900
Sep 24, 20245.405.525.405.445.44538,000
Sep 23, 20245.365.425.355.375.37488,900
Sep 20, 20245.435.465.365.385.38641,700
Sep 19, 20245.435.525.425.475.47755,400
Sep 18, 20245.375.455.305.305.30749,800
Sep 17, 20245.415.445.355.395.39667,800
Sep 16, 20245.485.495.265.415.411,007,200
Sep 13, 20245.475.545.465.525.52510,600
Sep 12, 20245.435.485.345.425.42525,900
Sep 11, 20245.375.445.315.435.43671,800
Sep 10, 20245.405.495.305.375.37701,400
Sep 9, 20245.415.505.385.435.43487,800
Sep 6, 20245.535.545.355.385.38647,400
Sep 5, 20245.535.695.515.535.53638,300
Sep 4, 20245.585.615.525.555.55463,000
Sep 3, 20245.895.895.555.565.56759,400
Aug 30, 20245.945.975.885.915.91467,300
Aug 29, 20245.815.955.815.895.89473,200
Aug 28, 20245.845.885.745.825.82395,600
Aug 27, 20245.835.905.775.875.87368,800
Aug 26, 20245.945.995.825.825.82371,800
Aug 23, 20245.906.015.905.965.96723,100
Aug 22, 20246.146.145.855.875.87840,600
Aug 21, 20245.906.145.896.116.11788,800
Aug 20, 20245.755.895.755.885.88694,300
Aug 19, 20245.685.795.655.795.79663,500
Aug 16, 20245.715.765.655.675.67534,100
Aug 15, 20245.505.735.505.715.71656,300
Aug 14, 20245.515.565.435.465.46616,000
Aug 13, 20245.475.555.455.545.54975,900
Aug 12, 20245.525.585.405.435.43909,600
Aug 9, 20245.675.695.535.555.55621,600
Aug 8, 20245.705.755.285.725.721,444,500
Aug 7, 20245.996.075.835.865.86789,700
Aug 6, 20245.885.985.785.895.89486,500
Aug 5, 20245.575.935.555.915.911,084,200
Aug 2, 20246.026.226.016.086.08851,500
Aug 1, 20246.826.866.086.176.172,170,900
Jul 31, 20246.936.956.716.826.821,321,100
Jul 30, 20247.057.106.736.786.78750,100
Jul 29, 20247.147.217.067.067.06403,200
Jul 26, 20247.127.187.037.117.11855,900
Jul 25, 20247.287.297.087.127.12943,400
Jul 24, 20247.447.517.297.317.31678,400
Jul 23, 20247.507.567.387.477.47348,000
Jul 22, 20247.517.547.407.467.46515,700
Jul 19, 20247.477.497.377.387.38707,800
Jul 18, 20247.807.827.407.507.50950,400
Jul 17, 20248.058.067.687.727.721,219,200
Jul 16, 20248.208.207.978.158.15725,500
Jul 15, 20248.288.398.138.138.13639,600
Jul 12, 20248.408.508.218.218.211,257,700
Jul 11, 20248.158.377.968.358.351,306,800
Jul 10, 20248.138.308.038.098.09720,500
Jul 9, 20248.088.097.928.068.06762,300
Jul 8, 20247.828.257.828.078.07954,000
Jul 5, 20247.757.867.617.847.84614,800
Jul 3, 20247.947.957.777.807.80401,300
Jul 2, 20247.727.997.577.877.87795,900
Jul 1, 20247.877.907.557.727.721,415,500
Jun 28, 2024 0.29 Dividend
Jun 28, 20248.098.197.857.947.94988,600
Jun 27, 20248.228.328.118.328.03842,200
Jun 26, 20248.448.628.198.287.991,094,400
Jun 25, 20248.128.538.088.348.051,782,500
Jun 24, 20248.118.277.858.107.821,679,700
Jun 21, 20248.408.637.888.217.922,692,500
Jun 20, 20247.648.737.578.658.355,427,300
Jun 18, 20246.707.476.697.417.153,448,600
Jun 17, 20246.596.706.556.686.45507,700
Jun 14, 20246.636.706.456.606.371,355,600
Jun 13, 20247.007.016.646.716.481,133,300
Jun 12, 20247.007.176.947.036.781,167,300
Jun 11, 20246.627.006.616.986.741,070,300
Jun 10, 20246.506.776.486.686.45693,100
Jun 7, 20246.566.606.506.536.30472,400
Jun 6, 20246.616.646.526.646.41303,300
Jun 5, 20246.516.626.456.616.38567,300
Jun 4, 20246.626.636.466.476.24323,300
Jun 3, 20246.726.726.606.636.40466,600
May 31, 20246.466.516.356.506.27615,300
May 30, 20246.456.556.426.456.23649,100
May 29, 20246.406.496.296.456.23579,600
May 28, 20246.456.506.396.416.19460,500
May 24, 20246.456.546.426.456.23314,600
May 23, 20246.766.786.406.456.23758,600
May 22, 20246.516.666.516.656.42477,300
May 21, 20246.596.656.516.546.31520,500
May 20, 20246.546.816.546.686.45651,400
May 17, 20246.676.736.586.676.44794,000
May 16, 20246.456.696.406.656.421,340,100
May 15, 20246.176.456.166.446.221,299,500
May 14, 20246.036.176.036.135.92774,400
May 13, 20245.906.105.846.075.861,047,200
May 10, 20245.715.935.715.865.661,167,100
May 9, 20245.665.855.595.705.501,775,500
May 8, 20245.195.225.175.225.04350,900
May 7, 20245.155.315.155.225.04438,200
May 6, 20245.195.225.155.174.99364,900
May 3, 20245.105.185.075.164.98586,500
May 2, 20245.005.084.935.054.87377,400
May 1, 20245.005.064.954.974.80510,600
Apr 30, 20245.065.075.005.054.87420,800
Apr 29, 20245.065.135.055.084.90394,900
Apr 26, 20244.965.074.945.044.86420,100
Apr 25, 20244.945.004.904.964.79442,600
Apr 24, 20244.945.004.904.964.79359,900
Apr 23, 20244.874.994.874.914.74455,500
Apr 22, 20244.844.974.844.884.71431,300
Apr 19, 20244.945.004.804.834.66707,900
Apr 18, 20244.955.024.904.974.80468,200
Apr 17, 20245.195.194.954.964.79766,100
Apr 16, 20245.105.165.075.144.96633,700
Apr 15, 20245.235.265.145.154.97816,400
Apr 12, 20245.385.385.225.245.06690,700
Apr 11, 20245.435.435.315.415.22583,800
Apr 10, 20245.505.515.375.385.19804,600
Apr 9, 20245.415.535.385.535.34756,000
Apr 8, 20245.505.525.385.405.21477,200
Apr 5, 20245.395.475.335.425.23469,900
Apr 4, 20245.455.595.355.355.16623,900

Related Tickers

SIMO Silicon Motion Technology Corporation
44.09
-14.57%
 
ASX ASE Technology Holding Co., Ltd.
8.20
-9.19%
 
UMC United Microelectronics Corporation
6.44
-4.17%
 
IMOS ChipMOS TECHNOLOGIES INC.
16.58
-2.76%
 
LEDS SemiLEDs Corporation
2.5500
-4.14%
 
NXPI NXP Semiconductors N.V.
171.88
-11.25%
 
TSM Taiwan Semiconductor Manufacturing Company Limited
157.38
-7.64%
 
TXN Texas Instruments Incorporated
164.20
-7.85%
 
3034.TW Novatek Microelectronics Corp.
531.00
-3.80%
 
MU Micron Technology, Inc.
74.34
-16.09%