Himax Technologies ADR (NQ: HIMX )

5.350 -0.060 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 1.523 1.529 1.499 1.517 220,442 +0.00(+0.00%)
Feb 25, 2011 1.487 1.523 1.475 1.517 248,739 +0.05(+3.27%)
Feb 24, 2011 1.511 1.511 1.469 1.469 332,020 -0.03(-2.00%)
Feb 23, 2011 1.511 1.517 1.499 1.499 302,896 -0.02(-1.19%)
Feb 22, 2011 1.565 1.568 1.505 1.517 593,358 -0.08(-4.89%)
Feb 18, 2011 1.577 1.607 1.559 1.595 565,433 +0.02(+1.14%)
Feb 17, 2011 1.559 1.589 1.559 1.577 607,328 +0.01(+0.38%)
Feb 16, 2011 1.553 1.589 1.541 1.571 916,511 +0.03(+1.95%)
Feb 15, 2011 1.535 1.541 1.511 1.541 230,693 +0.01(+0.39%)
Feb 14, 2011 1.505 1.559 1.499 1.535 371,255 +0.02(+1.59%)
Feb 11, 2011 1.511 1.517 1.499 1.511 255,327 -0.01(-0.79%)
Feb 10, 2011 1.577 1.577 1.517 1.523 319,834 -0.05(-3.42%)
Feb 09, 2011 1.571 1.595 1.559 1.577 631,824 +0.01(+0.76%)
Feb 08, 2011 1.589 1.589 1.547 1.565 440,390 -0.01(-0.38%)
Feb 07, 2011 1.529 1.601 1.529 1.571 796,440 +0.04(+2.74%)
Feb 04, 2011 1.499 1.541 1.499 1.529 352,816 +0.03(+2.00%)
Feb 03, 2011 1.541 1.541 1.499 1.499 226,434 -0.02(-1.38%)
Feb 02, 2011 1.517 1.529 1.511 1.520 169,450 +0.00(+0.20%)
Feb 01, 2011 1.559 1.559 1.505 1.517 228,429 +0.01(+0.40%)
Jan 31, 2011 1.559 1.559 1.505 1.511 338,675 -0.02(-1.18%)
Jan 28, 2011 1.553 1.571 1.529 1.529 476,097 -0.01(-0.78%)
Jan 27, 2011 1.523 1.571 1.523 1.541 374,504 +0.02(+1.58%)
Jan 26, 2011 1.511 1.523 1.499 1.517 436,160 +0.01(+0.80%)
Jan 25, 2011 1.529 1.535 1.504 1.505 347,067 -0.02(-1.57%)
Jan 24, 2011 1.517 1.529 1.499 1.529 420,628 +0.02(+1.19%)
Jan 21, 2011 1.541 1.559 1.511 1.511 430,573 -0.01(-0.79%)
Jan 20, 2011 1.589 1.589 1.517 1.523 472,000 -0.06(-3.79%)
Jan 19, 2011 1.613 1.613 1.577 1.583 250,599 -0.01(-0.38%)
Jan 18, 2011 1.589 1.589 1.571 1.589 406,294 +0.00(+0.00%)
Jan 14, 2011 1.571 1.595 1.559 1.589 451,661 +0.03(+1.92%)
Jan 13, 2011 1.553 1.565 1.535 1.559 288,823 +0.01(+0.78%)
Jan 12, 2011 1.541 1.547 1.511 1.547 425,625 +0.01(+0.39%)
Jan 11, 2011 1.571 1.571 1.511 1.541 531,248 -0.03(-1.91%)
Jan 10, 2011 1.595 1.595 1.565 1.571 493,506 -0.01(-0.38%)
Jan 07, 2011 1.577 1.589 1.559 1.577 619,968 +0.01(+0.38%)
Jan 06, 2011 1.559 1.571 1.535 1.571 991,327 +0.07(+4.38%)
Jan 05, 2011 1.547 1.559 1.505 1.505 793,448 -0.04(-2.33%)
Jan 04, 2011 1.481 1.553 1.475 1.541 1,729,361 +0.10(+7.08%)
Jan 03, 2011 1.439 1.481 1.421 1.439 1,197,119 +0.02(+1.70%)
Dec 31, 2010 1.301 1.421 1.289 1.415 1,451,379 +0.11(+8.76%)
Dec 30, 2010 1.259 1.301 1.241 1.301 1,549,572 +0.04(+3.33%)
Dec 29, 2010 1.211 1.259 1.211 1.259 669,818 +0.03(+2.44%)
Dec 28, 2010 1.211 1.229 1.211 1.229 481,424 +0.02(+1.99%)
Dec 27, 2010 1.217 1.223 1.205 1.205 483,172 -0.01(-0.99%)
Dec 23, 2010 1.223 1.229 1.217 1.217 349,492 +0.00(+0.00%)
Dec 22, 2010 1.217 1.229 1.217 1.217 381,013 -0.01(-0.49%)
Dec 21, 2010 1.217 1.235 1.211 1.223 1,370,534 +0.00(+0.00%)
Dec 20, 2010 1.217 1.229 1.211 1.223 485,916 +0.01(+0.99%)
Dec 17, 2010 1.223 1.226 1.205 1.211 431,968 -0.02(-1.94%)
Dec 16, 2010 1.259 1.259 1.217 1.235 339,437 -0.02(-1.43%)
Dec 15, 2010 1.205 1.259 1.205 1.253 923,319 +0.05(+4.50%)
Dec 14, 2010 1.259 1.265 1.199 1.199 2,708,660 -0.06(-4.99%)
Dec 13, 2010 1.259 1.265 1.247 1.262 871,441 +0.00(+0.24%)
Dec 10, 2010 1.247 1.265 1.247 1.259 567,934 +0.01(+0.96%)
Dec 09, 2010 1.247 1.265 1.247 1.247 508,386 +0.00(+0.00%)
Dec 08, 2010 1.259 1.271 1.247 1.247 511,765 -0.01(-0.95%)
Dec 07, 2010 1.259 1.271 1.253 1.259 587,724 +0.00(+0.00%)
Dec 06, 2010 1.271 1.289 1.253 1.259 497,717 -0.01(-0.94%)
Dec 03, 2010 1.289 1.301 1.265 1.271 510,471 -0.01(-0.47%)
Dec 02, 2010 1.235 1.277 1.235 1.277 447,004 +0.04(+2.90%)
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.