Himax Technologies ADR (NQ: HIMX )

5.380 -0.030 (-0.55%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 1.499 1.517 1.493 1.517 234,192 +0.02(+1.20%)
Apr 28, 2011 1.469 1.499 1.463 1.499 185,398 +0.04(+2.46%)
Apr 27, 2011 1.427 1.487 1.427 1.463 138,149 +0.04(+2.52%)
Apr 26, 2011 1.439 1.439 1.427 1.427 92,847 -0.01(-0.42%)
Apr 25, 2011 1.438 1.439 1.415 1.433 234,533 +0.01(+0.42%)
Apr 21, 2011 1.433 1.439 1.415 1.427 127,382 -0.01(-0.42%)
Apr 20, 2011 1.421 1.449 1.421 1.433 219,084 +0.02(+1.27%)
Apr 19, 2011 1.409 1.426 1.409 1.415 107,916 +0.01(+0.43%)
Apr 18, 2011 1.415 1.415 1.391 1.409 92,939 -0.02(-1.26%)
Apr 15, 2011 1.385 1.427 1.379 1.427 127,355 +0.04(+2.59%)
Apr 14, 2011 1.403 1.409 1.379 1.391 127,831 -0.02(-1.69%)
Apr 13, 2011 1.409 1.427 1.409 1.415 106,925 +0.01(+0.43%)
Apr 12, 2011 1.409 1.415 1.397 1.409 104,718 +0.00(+0.00%)
Apr 11, 2011 1.421 1.423 1.409 1.409 95,519 -0.01(-0.84%)
Apr 08, 2011 1.427 1.433 1.415 1.421 122,619 +0.00(+0.00%)
Apr 07, 2011 1.427 1.433 1.421 1.421 98,731 +0.00(+0.00%)
Apr 06, 2011 1.439 1.439 1.415 1.421 129,030 -0.01(-0.84%)
Apr 05, 2011 1.451 1.451 1.427 1.433 116,975 -0.01(-0.83%)
Apr 04, 2011 1.433 1.451 1.427 1.445 193,890 +0.01(+0.42%)
Apr 01, 2011 1.415 1.457 1.415 1.439 241,044 +0.02(+1.27%)
Mar 31, 2011 1.415 1.421 1.409 1.421 189,064 +0.00(+0.00%)
Mar 30, 2011 1.427 1.433 1.403 1.421 178,899 +0.00(+0.00%)
Mar 29, 2011 1.409 1.439 1.409 1.421 208,789 +0.01(+0.42%)
Mar 28, 2011 1.439 1.439 1.415 1.415 167,202 -0.02(-1.67%)
Mar 25, 2011 1.451 1.463 1.427 1.439 174,245 -0.02(-1.23%)
Mar 24, 2011 1.481 1.481 1.445 1.457 87,550 -0.02(-1.62%)
Mar 23, 2011 1.457 1.481 1.439 1.481 150,293 +0.02(+1.65%)
Mar 22, 2011 1.457 1.463 1.451 1.457 109,487 +0.00(+0.00%)
Mar 21, 2011 1.463 1.475 1.457 1.457 141,342 -0.00(-0.02%)
Mar 18, 2011 1.463 1.463 1.439 1.457 100,165 +0.01(+0.85%)
Mar 17, 2011 1.433 1.451 1.420 1.445 190,068 +0.04(+2.99%)
Mar 16, 2011 1.439 1.445 1.403 1.403 302,891 +0.01(+0.43%)
Mar 15, 2011 1.307 1.415 1.301 1.397 433,292 -0.03(-2.10%)
Mar 14, 2011 1.457 1.469 1.409 1.427 360,776 -0.04(-2.86%)
Mar 11, 2011 1.493 1.494 1.457 1.469 270,610 -0.03(-2.00%)
Mar 10, 2011 1.541 1.541 1.499 1.499 323,421 -0.05(-3.10%)
Mar 09, 2011 1.547 1.559 1.529 1.547 231,230 +0.00(+0.00%)
Mar 08, 2011 1.523 1.547 1.505 1.547 346,318 +0.02(+1.58%)
Mar 07, 2011 1.529 1.529 1.511 1.523 246,347 -0.02(-1.17%)
Mar 04, 2011 1.589 1.595 1.523 1.541 288,924 -0.05(-3.38%)
Mar 03, 2011 1.547 1.601 1.541 1.595 539,405 +0.05(+3.50%)
Mar 02, 2011 1.529 1.544 1.517 1.541 349,904 +0.02(+1.18%)
Mar 01, 2011 1.517 1.535 1.499 1.523 212,545 +0.01(+0.39%)
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%)
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.