Himax Technologies ADR (NQ: HIMX )

5.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 6.005 6.109 5.847 6.012 4,764,137 +0.02(+0.35%)
Apr 29, 2014 5.764 6.174 5.764 5.991 7,988,348 +0.22(+3.82%)
Apr 28, 2014 5.909 6.019 5.564 5.771 8,393,956 -0.15(-2.56%)
Apr 25, 2014 6.205 6.309 5.888 5.922 10,282,350 -0.37(-5.91%)
Apr 24, 2014 6.446 6.460 6.102 6.295 7,048,983 -0.10(-1.62%)
Apr 23, 2014 6.419 6.460 6.240 6.398 3,556,454 -0.01(-0.11%)
Apr 22, 2014 6.419 6.509 6.371 6.405 5,501,786 +0.03(+0.54%)
Apr 21, 2014 6.295 6.467 6.240 6.371 5,445,917 +0.08(+1.32%)
Apr 17, 2014 6.309 6.288 6.288 6.288 5,926,227 -0.12(-1.94%)
Apr 16, 2014 6.446 6.481 5.998 6.412 13,742,847 -0.01(-0.21%)
Apr 15, 2014 6.047 6.460 5.936 6.426 18,964,044 +0.22(+3.56%)
Apr 14, 2014 7.308 7.343 6.157 6.205 32,087,390 -1.01(-14.04%)
Apr 11, 2014 7.329 7.653 7.143 7.219 8,378,219 -0.27(-3.59%)
Apr 10, 2014 7.915 7.977 7.481 7.488 9,457,198 -0.51(-6.38%)
Apr 09, 2014 7.846 8.039 7.763 7.998 7,157,165 +0.17(+2.20%)
Apr 08, 2014 7.681 7.887 7.584 7.825 8,135,422 +0.36(+4.80%)
Apr 07, 2014 7.660 7.812 7.294 7.467 11,853,352 -0.41(-5.25%)
Apr 04, 2014 8.232 8.309 7.812 7.881 7,768,985 -0.34(-4.11%)
Apr 03, 2014 8.136 8.342 8.067 8.218 8,320,026 +0.09(+1.10%)
Apr 02, 2014 8.301 8.405 8.067 8.129 6,680,950 -0.13(-1.59%)
Apr 01, 2014 7.922 8.398 7.894 8.260 8,305,763 +0.32(+3.99%)
Mar 31, 2014 7.894 8.101 7.850 7.943 5,057,062 +0.10(+1.23%)
Mar 28, 2014 7.936 8.170 7.812 7.846 7,168,388 -0.02(-0.26%)
Mar 27, 2014 8.136 8.315 7.736 7.867 10,411,474 -0.20(-2.48%)
Mar 26, 2014 8.639 8.825 8.053 8.067 19,520,006 -0.11(-1.35%)
Mar 25, 2014 8.377 8.618 7.736 8.177 35,866,628 -1.05(-11.36%)
Mar 24, 2014 9.708 9.747 8.860 9.225 20,672,048 -0.46(-4.77%)
Mar 21, 2014 10.10 10.18 9.652 9.687 9,022,339 -0.46(-4.49%)
Mar 20, 2014 10.20 10.31 9.894 10.14 5,519,602 -0.18(-1.74%)
Mar 19, 2014 10.42 10.62 10.24 10.32 6,647,482 -0.06(-0.60%)
Mar 18, 2014 10.34 10.56 10.20 10.38 7,721,707 +0.09(+0.87%)
Mar 17, 2014 10.18 10.45 10.18 10.29 6,319,539 +0.17(+1.63%)
Mar 14, 2014 10.23 10.27 9.997 10.13 6,123,488 -0.03(-0.34%)
Mar 13, 2014 10.96 11.13 10.06 10.16 21,496,386 -0.63(-5.82%)
Mar 12, 2014 10.41 10.82 10.37 10.79 11,657,003 +0.36(+3.45%)
Mar 11, 2014 10.80 11.09 10.31 10.43 18,262,266 -0.26(-2.40%)
Mar 10, 2014 9.894 10.89 9.763 10.69 27,965,776 +1.05(+10.87%)
Mar 07, 2014 9.942 9.990 9.515 9.639 6,931,015 -0.21(-2.10%)
Mar 06, 2014 9.928 10.09 9.804 9.845 6,881,497 -0.04(-0.42%)
Mar 05, 2014 9.935 10.07 9.797 9.887 6,164,861 +0.08(+0.77%)
Mar 04, 2014 9.584 9.928 9.584 9.811 9,840,915 +0.39(+4.10%)
Mar 03, 2014 9.315 9.480 9.135 9.425 5,709,701 -0.10(-1.01%)
Feb 28, 2014 9.652 9.839 9.377 9.521 7,428,686 -0.10(-1.00%)
Feb 27, 2014 9.673 9.852 9.563 9.618 7,521,114 +0.07(+0.72%)
Feb 26, 2014 9.370 9.770 9.273 9.549 11,457,817 +0.26(+2.82%)
Feb 25, 2014 9.411 9.446 9.232 9.287 7,182,616 -0.08(-0.81%)
Feb 24, 2014 9.357 9.487 9.246 9.363 5,753,834 +0.11(+1.19%)
Feb 21, 2014 9.590 9.652 9.239 9.253 8,532,114 -0.29(-3.03%)
Feb 20, 2014 9.177 9.584 9.142 9.542 9,448,239 +0.36(+3.90%)
Feb 19, 2014 9.349 9.466 9.142 9.184 6,645,044 -0.08(-0.89%)
Feb 18, 2014 9.397 9.421 9.184 9.266 11,349,258 -0.24(-2.54%)
Feb 14, 2014 9.804 9.508 9.508 9.508 10,238,149 -0.23(-2.41%)
Feb 13, 2014 9.342 9.935 9.301 9.742 16,364,322 +0.18(+1.87%)
Feb 12, 2014 9.928 9.976 9.515 9.563 16,578,242 -0.37(-3.75%)
Feb 11, 2014 9.914 10.07 9.735 9.935 10,259,334 +0.08(+0.84%)
Feb 10, 2014 9.983 10.20 9.701 9.852 12,116,361 -0.09(-0.90%)
Feb 07, 2014 9.652 10.02 9.652 9.942 6,641,608 +0.24(+2.49%)
Feb 06, 2014 9.556 9.825 9.521 9.701 7,074,886 +0.14(+1.52%)
Feb 05, 2014 9.790 9.825 9.246 9.556 8,994,513 -0.24(-2.46%)
Feb 04, 2014 9.866 9.908 9.687 9.797 6,223,233 +0.06(+0.57%)
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.