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 (%)
Sep 27, 2013 6.950 6.957 6.619 6.702 0 -0.30(-4.24%)
Sep 26, 2013 7.081 7.136 6.950 6.998 0 +0.01(+0.10%)
Sep 25, 2013 7.101 7.157 6.943 6.991 12,557,803 -0.19(-2.69%)
Sep 24, 2013 7.226 7.239 7.032 7.184 14,153,832 -0.03(-0.48%)
Sep 23, 2013 7.515 7.625 6.929 7.219 30,956,340 -0.20(-2.70%)
Sep 20, 2013 6.977 7.501 6.936 7.419 0 +0.50(+7.17%)
Sep 19, 2013 6.860 7.067 6.674 6.922 26,051,216 +0.22(+3.24%)
Sep 18, 2013 6.488 6.736 6.446 6.705 31,235,126 +0.42(+6.75%)
Sep 17, 2013 5.957 6.315 5.771 6.281 19,076,968 +0.29(+4.83%)
Sep 16, 2013 6.204 6.356 5.922 5.991 14,148,795 -0.07(-1.14%)
Sep 13, 2013 6.033 6.095 5.716 6.060 0 +0.08(+1.38%)
Sep 12, 2013 6.088 6.150 5.860 5.978 21,423,146 -0.35(-5.56%)
Sep 11, 2013 5.943 6.452 5.895 6.329 38,972,716 +0.49(+8.38%)
Sep 10, 2013 5.654 5.860 5.619 5.840 12,587,738 +0.25(+4.44%)
Sep 09, 2013 5.757 5.785 5.571 5.592 15,073,210 +0.02(+0.38%)
Sep 06, 2013 6.033 6.033 5.447 5.570 0 -0.37(-6.28%)
Sep 05, 2013 5.247 5.957 5.240 5.943 55,404,032 +0.88(+17.28%)
Sep 04, 2013 4.633 5.226 4.578 5.068 40,737,788 +0.60(+13.43%)
Sep 03, 2013 4.302 4.571 4.275 4.468 12,344,896 +0.28(+6.75%)
Aug 30, 2013 4.226 4.275 4.144 4.185 0 -0.07(-1.62%)
Aug 29, 2013 4.075 4.309 4.075 4.254 0 +0.18(+4.40%)
Aug 28, 2013 3.964 4.088 3.958 4.075 0 +0.08(+2.07%)
Aug 27, 2013 4.123 4.130 3.971 3.992 7,121,975 -0.19(-4.46%)
Aug 26, 2013 4.185 4.247 4.137 4.178 0 -0.03(-0.82%)
Aug 23, 2013 4.240 4.295 4.157 4.213 0 -0.02(-0.49%)
Aug 22, 2013 4.171 4.247 4.157 4.233 0 +0.14(+3.54%)
Aug 21, 2013 4.033 4.102 3.964 4.088 10,001,925 +0.03(+0.68%)
Aug 20, 2013 3.916 4.102 3.840 4.061 12,095,421 +0.08(+1.90%)
Aug 19, 2013 4.151 4.185 3.958 3.985 12,033,085 -0.20(-4.86%)
Aug 16, 2013 4.220 4.330 4.164 4.188 0 -0.03(-0.74%)
Aug 15, 2013 4.288 4.395 4.082 4.220 20,696,540 -0.40(-8.66%)
Aug 14, 2013 4.661 4.854 4.592 4.619 17,038,636 +0.02(+0.45%)
Aug 13, 2013 4.668 4.688 4.557 4.599 6,925,167 -0.03(-0.74%)
Aug 12, 2013 4.612 4.675 4.557 4.633 8,132,900 +0.05(+1.05%)
Aug 09, 2013 4.550 4.681 4.550 4.585 7,653,083 +0.01(+0.15%)
Aug 08, 2013 4.619 4.654 4.530 4.578 6,080,894 +0.01(+0.30%)
Aug 07, 2013 4.861 4.930 4.509 4.564 16,662,383 -0.26(-5.29%)
Aug 06, 2013 4.481 4.874 4.426 4.819 20,357,526 +0.40(+9.05%)
Aug 05, 2013 4.550 4.626 4.371 4.419 7,483,807 -0.11(-2.44%)
Aug 02, 2013 4.606 4.612 4.481 4.530 6,791,612 +0.01(+0.31%)
Aug 01, 2013 4.592 4.681 4.509 4.516 6,854,258 +0.03(+0.61%)
Jul 31, 2013 4.661 4.723 4.323 4.488 17,807,470 -0.21(-4.55%)
Jul 30, 2013 4.992 4.992 4.654 4.702 11,286,319 -0.25(-5.01%)
Jul 29, 2013 5.185 5.192 4.930 4.950 7,191,248 -0.08(-1.64%)
Jul 26, 2013 4.964 5.136 4.895 5.033 0 -0.02(-0.41%)
Jul 25, 2013 5.378 5.385 4.999 5.054 13,485,997 -0.18(-3.43%)
Jul 24, 2013 5.240 5.378 5.074 5.233 20,843,800 +0.22(+4.40%)
Jul 23, 2013 4.847 5.316 4.778 5.012 41,446,260 +0.37(+7.86%)
Jul 22, 2013 4.735 4.902 4.488 4.647 55,916,472 +1.08(+30.37%)
Jul 19, 2013 3.647 3.654 3.516 3.565 0 -0.12(-3.36%)
Jul 18, 2013 3.785 3.827 3.682 3.689 3,334,807 -0.02(-0.56%)
Jul 17, 2013 3.827 3.847 3.689 3.709 4,835,077 -0.05(-1.28%)
Jul 16, 2013 4.015 4.107 3.705 3.758 0 -0.21(-5.32%)
Jul 15, 2013 3.823 4.008 3.698 3.969 10,505,142 +0.25(+6.74%)
Jul 12, 2013 3.454 3.718 3.421 3.718 0 +0.30(+8.67%)
Jul 11, 2013 3.520 3.530 3.375 3.421 0 -0.03(-0.95%)
Jul 10, 2013 3.527 3.554 3.362 3.454 4,898,235 -0.11(-2.96%)
Jul 09, 2013 3.626 3.639 3.461 3.560 0 -0.06(-1.64%)
Jul 08, 2013 3.804 3.817 3.606 3.619 0 -0.13(-3.52%)
Jul 05, 2013 3.725 3.804 3.665 3.751 0 +0.13(+3.45%)
Jul 03, 2013 3.593 3.665 3.540 3.626 0 +0.03(+0.73%)
Jul 02, 2013 3.678 3.744 3.573 3.599 0 -0.06(-1.62%)
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.