Himax Technologies ADR (NQ: HIMX )

5.389 -0.021 (-0.39%)
Streaming Delayed Price Updated: 2:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 4.378 4.443 4.356 4.407 1,732,391 +0.01(+0.16%)
Apr 29, 2015 4.414 4.479 4.378 4.400 2,306,909 -0.05(-1.13%)
Apr 28, 2015 4.428 4.486 4.392 4.450 1,624,710 +0.01(+0.32%)
Apr 27, 2015 4.522 4.587 4.414 4.436 2,431,280 -0.04(-0.96%)
Apr 24, 2015 4.500 4.558 4.450 4.479 2,289,654 -0.03(-0.64%)
Apr 23, 2015 4.536 4.587 4.472 4.508 2,242,828 -0.03(-0.71%)
Apr 22, 2015 4.421 4.544 4.414 4.540 3,099,850 +0.13(+2.85%)
Apr 21, 2015 4.464 4.515 4.371 4.414 2,909,957 -0.06(-1.29%)
Apr 20, 2015 4.464 4.529 4.414 4.472 2,437,153 +0.02(+0.49%)
Apr 17, 2015 4.522 4.536 4.407 4.450 2,994,945 -0.09(-2.06%)
Apr 16, 2015 4.551 4.580 4.486 4.544 2,332,250 -0.01(-0.32%)
Apr 15, 2015 4.558 4.623 4.540 4.558 3,202,481 -0.01(-0.32%)
Apr 14, 2015 4.572 4.630 4.522 4.572 1,635,437 +0.01(+0.16%)
Apr 13, 2015 4.558 4.630 4.536 4.565 1,560,152 +0.00(+0.00%)
Apr 10, 2015 4.536 4.630 4.479 4.565 2,198,329 -0.04(-0.94%)
Apr 09, 2015 4.580 4.659 4.515 4.608 1,734,386 +0.07(+1.59%)
Apr 08, 2015 4.479 4.644 4.457 4.536 2,604,067 +0.06(+1.45%)
Apr 07, 2015 4.536 4.644 4.468 4.472 3,234,796 -0.05(-1.11%)
Apr 06, 2015 4.450 4.529 4.400 4.522 2,171,219 +0.10(+2.28%)
Apr 02, 2015 4.551 4.421 4.421 4.421 4,549,169 -0.15(-3.31%)
Apr 01, 2015 4.536 4.597 4.500 4.572 1,885,429 +0.01(+0.32%)
Mar 31, 2015 4.594 4.616 4.515 4.558 2,859,710 -0.08(-1.71%)
Mar 30, 2015 4.709 4.774 4.608 4.637 3,362,147 -0.12(-2.42%)
Mar 27, 2015 4.709 4.788 4.680 4.752 1,723,078 +0.02(+0.46%)
Mar 26, 2015 4.752 4.788 4.616 4.731 2,776,871 -0.06(-1.20%)
Mar 25, 2015 4.875 5.002 4.788 4.788 4,300,573 -0.14(-2.78%)
Mar 24, 2015 4.925 5.076 4.918 4.925 3,106,998 +0.00(+0.00%)
Mar 23, 2015 4.911 4.947 4.853 4.925 3,007,346 -0.01(-0.15%)
Mar 20, 2015 4.925 4.966 4.889 4.932 2,150,890 +0.01(+0.15%)
Mar 19, 2015 4.853 5.004 4.853 4.925 2,658,787 +0.04(+0.89%)
Mar 18, 2015 4.832 4.968 4.788 4.882 4,555,530 +0.03(+0.59%)
Mar 17, 2015 5.228 5.228 4.832 4.853 15,743,697 -0.53(-9.77%)
Mar 16, 2015 5.761 5.876 5.264 5.379 11,207,068 -0.37(-6.39%)
Mar 13, 2015 5.653 5.753 5.545 5.746 2,995,770 +0.09(+1.66%)
Mar 12, 2015 5.602 5.703 5.530 5.653 3,290,710 +0.05(+0.90%)
Mar 11, 2015 5.400 5.638 5.393 5.602 4,910,028 +0.19(+3.46%)
Mar 10, 2015 5.235 5.415 5.199 5.415 4,040,568 +0.14(+2.73%)
Mar 09, 2015 5.372 5.458 5.228 5.271 2,839,875 -0.10(-1.88%)
Mar 06, 2015 5.292 5.501 5.256 5.372 3,939,066 +0.12(+2.33%)
Mar 05, 2015 5.436 5.436 5.192 5.249 3,503,678 -0.19(-3.57%)
Mar 04, 2015 5.271 5.473 5.235 5.444 3,414,381 +0.17(+3.14%)
Mar 03, 2015 5.343 5.451 5.249 5.278 7,542,489 -0.04(-0.81%)
Mar 02, 2015 5.228 5.364 5.213 5.321 2,526,562 +0.14(+2.64%)
Feb 27, 2015 5.192 5.278 5.130 5.184 2,586,982 -0.01(-0.28%)
Feb 26, 2015 5.328 5.422 5.192 5.199 2,756,331 -0.12(-2.17%)
Feb 25, 2015 5.213 5.357 5.199 5.314 3,151,948 +0.12(+2.22%)
Feb 24, 2015 5.458 5.483 5.098 5.199 7,151,011 -0.21(-3.86%)
Feb 23, 2015 5.508 5.653 5.372 5.408 4,350,122 -0.17(-3.10%)
Feb 20, 2015 5.768 5.818 5.552 5.581 3,266,032 -0.24(-4.08%)
Feb 19, 2015 5.753 5.854 5.681 5.818 1,910,029 +0.02(+0.37%)
Feb 18, 2015 5.797 5.833 5.689 5.797 2,376,047 -0.06(-1.11%)
Feb 17, 2015 5.797 5.962 5.753 5.861 3,452,262 +0.07(+1.24%)
Feb 13, 2015 5.703 5.789 5.789 5.789 5,368,123 +0.20(+3.61%)
Feb 12, 2015 5.473 5.905 5.400 5.588 8,974,166 +0.07(+1.31%)
Feb 11, 2015 5.653 5.689 5.451 5.516 5,677,613 -0.18(-3.16%)
Feb 10, 2015 5.458 5.717 5.429 5.696 4,434,594 +0.24(+4.35%)
Feb 09, 2015 5.480 5.537 5.386 5.458 4,123,314 -0.26(-4.53%)
Feb 06, 2015 5.653 5.840 5.545 5.717 6,107,857 -0.27(-4.45%)
Feb 05, 2015 6.214 6.301 5.926 5.984 4,430,762 -0.22(-3.60%)
Feb 04, 2015 6.121 6.373 6.092 6.207 4,318,906 +0.03(+0.47%)
Feb 03, 2015 6.214 6.308 6.020 6.178 2,246,806 +0.02(+0.35%)
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.