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 (%)
Jul 31, 2012 1.055 1.061 1.022 1.022 111,053 -0.01(-1.27%)
Jul 30, 2012 1.055 1.061 1.022 1.035 213,841 -0.02(-1.87%)
Jul 27, 2012 1.061 1.068 1.015 1.055 123,520 +0.01(+0.63%)
Jul 26, 2012 1.028 1.055 0.9822 1.048 185,949 +0.05(+4.60%)
Jul 25, 2012 1.002 1.035 0.9954 1.002 229,543 -0.01(-0.65%)
Jul 24, 2012 1.009 1.015 0.9888 1.009 195,231 -0.01(-0.65%)
Jul 23, 2012 1.022 1.022 0.9954 1.015 130,886 -0.02(-1.91%)
Jul 20, 2012 1.028 1.042 1.028 1.035 160,780 -0.01(-0.63%)
Jul 19, 2012 1.055 1.081 1.035 1.042 93,308 -0.03(-2.47%)
Jul 18, 2012 1.055 1.075 1.035 1.068 104,769 +0.01(+1.25%)
Jul 17, 2012 1.042 1.075 1.028 1.055 73,271 +0.02(+1.91%)
Jul 16, 2012 1.068 1.075 1.028 1.035 211,484 -0.05(-4.85%)
Jul 13, 2012 1.015 1.107 0.9888 1.088 213,376 +0.10(+10.00%)
Jul 12, 2012 1.042 1.055 0.9691 0.9888 581,252 -0.08(-7.41%)
Jul 11, 2012 1.107 1.140 1.042 1.068 442,003 -0.03(-2.82%)
Jul 10, 2012 1.194 1.194 1.086 1.099 577,045 -0.10(-7.98%)
Jul 09, 2012 1.188 1.213 1.175 1.194 282,254 +0.01(+0.53%)
Jul 06, 2012 1.207 1.213 1.175 1.188 118,303 -0.03(-2.09%)
Jul 05, 2012 1.150 1.213 1.150 1.213 287,106 +0.06(+4.95%)
Jul 03, 2012 1.162 1.188 1.150 1.156 148,346 -0.00(-0.27%)
Jul 02, 2012 1.188 1.188 1.150 1.159 221,728 -0.03(-2.67%)
Jun 29, 2012 1.169 1.207 1.169 1.191 143,926 +0.04(+3.59%)
Jun 28, 2012 1.137 1.175 1.131 1.150 149,237 +0.00(+0.00%)
Jun 27, 2012 1.150 1.169 1.143 1.150 163,528 +0.00(+0.00%)
Jun 26, 2012 1.124 1.150 1.124 1.150 135,562 +0.01(+0.56%)
Jun 25, 2012 1.124 1.150 1.118 1.143 263,580 -0.01(-0.55%)
Jun 22, 2012 1.188 1.194 1.143 1.150 235,446 -0.03(-2.16%)
Jun 21, 2012 1.194 1.213 1.169 1.175 159,805 -0.02(-1.60%)
Jun 20, 2012 1.181 1.213 1.175 1.194 196,999 +0.01(+0.53%)
Jun 19, 2012 1.169 1.188 1.162 1.188 128,068 +0.02(+1.63%)
Jun 18, 2012 1.207 1.213 1.162 1.169 355,656 -0.04(-3.16%)
Jun 15, 2012 1.162 1.207 1.156 1.207 322,846 +0.04(+3.83%)
Jun 14, 2012 1.213 1.214 1.156 1.162 232,466 -0.04(-3.68%)
Jun 13, 2012 1.194 1.220 1.175 1.207 261,549 +0.01(+1.06%)
Jun 12, 2012 1.156 1.220 1.156 1.194 220,467 +0.03(+2.17%)
Jun 11, 2012 1.207 1.213 1.169 1.169 247,763 -0.02(-1.60%)
Jun 08, 2012 1.150 1.201 1.143 1.188 221,991 +0.04(+3.31%)
Jun 07, 2012 1.232 1.245 1.143 1.150 395,899 -0.07(-5.73%)
Jun 06, 2012 1.239 1.239 1.169 1.220 536,130 +0.06(+5.49%)
Jun 05, 2012 1.175 1.194 1.112 1.156 1,046,888 -0.03(-2.15%)
Jun 04, 2012 1.232 1.235 1.162 1.181 849,306 -0.06(-4.62%)
Jun 01, 2012 1.245 1.264 1.239 1.239 307,492 -0.03(-2.50%)
May 31, 2012 1.270 1.270 1.251 1.270 193,520 +0.01(+0.50%)
May 30, 2012 1.258 1.270 1.245 1.264 277,207 -0.01(-0.99%)
May 29, 2012 1.270 1.302 1.270 1.277 261,366 -0.02(-1.47%)
May 25, 2012 1.274 1.302 1.274 1.296 126,289 +0.01(+0.49%)
May 24, 2012 1.283 1.309 1.264 1.289 212,820 -0.01(-0.49%)
May 23, 2012 1.239 1.309 1.239 1.296 469,781 +0.02(+1.49%)
May 22, 2012 1.309 1.315 1.264 1.277 225,583 -0.04(-2.90%)
May 21, 2012 1.264 1.315 1.264 1.315 610,991 +0.05(+4.02%)
May 18, 2012 1.302 1.315 1.264 1.264 507,944 -0.04(-2.93%)
May 17, 2012 1.347 1.347 1.296 1.302 462,530 -0.04(-2.84%)
May 16, 2012 1.347 1.366 1.321 1.340 422,263 +0.00(+0.00%)
May 15, 2012 1.328 1.372 1.302 1.340 533,151 +0.01(+0.48%)
May 14, 2012 1.321 1.353 1.283 1.334 616,075 +0.01(+0.96%)
May 11, 2012 1.347 1.372 1.296 1.321 360,522 -0.03(-1.89%)
May 10, 2012 1.366 1.397 1.334 1.347 976,962 +0.02(+1.44%)
May 09, 2012 1.359 1.366 1.258 1.328 2,645,911 +0.06(+4.50%)
May 08, 2012 1.283 1.296 1.232 1.270 954,842 -0.02(-1.48%)
May 07, 2012 1.258 1.302 1.245 1.289 953,564 +0.04(+3.05%)
May 04, 2012 1.334 1.334 1.251 1.251 1,021,180 -0.10(-7.08%)
May 03, 2012 1.391 1.397 1.328 1.347 386,352 -0.02(-1.39%)
May 02, 2012 1.359 1.372 1.347 1.366 428,272 +0.01(+0.47%)
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.