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 30, 2015 5.760 5.969 5.753 5.947 2,032,627 +0.25(+4.32%)
Sep 29, 2015 5.671 5.790 5.604 5.701 2,007,675 +0.03(+0.53%)
Sep 28, 2015 5.880 5.902 5.648 5.671 1,853,222 -0.24(-4.04%)
Sep 25, 2015 6.066 6.156 5.895 5.910 2,662,158 -0.13(-2.22%)
Sep 24, 2015 5.872 6.066 5.794 6.044 3,156,500 +0.13(+2.14%)
Sep 23, 2015 5.820 6.029 5.820 5.917 4,143,665 +0.20(+3.52%)
Sep 22, 2015 5.678 5.805 5.604 5.716 1,467,376 -0.06(-0.97%)
Sep 21, 2015 5.842 5.895 5.723 5.772 1,378,503 -0.03(-0.58%)
Sep 18, 2015 5.820 5.962 5.760 5.805 2,128,719 -0.09(-1.52%)
Sep 17, 2015 5.783 5.984 5.708 5.895 4,357,635 +0.10(+1.67%)
Sep 16, 2015 5.454 5.805 5.432 5.798 3,052,215 +0.32(+5.86%)
Sep 15, 2015 5.328 5.484 5.328 5.477 1,564,440 +0.14(+2.66%)
Sep 14, 2015 5.484 5.503 5.328 5.335 1,641,203 -0.16(-2.85%)
Sep 11, 2015 5.380 5.507 5.320 5.492 1,103,447 +0.05(+0.96%)
Sep 10, 2015 5.410 5.548 5.357 5.439 1,163,817 -0.01(-0.27%)
Sep 09, 2015 5.574 5.708 5.425 5.454 1,598,524 -0.15(-2.66%)
Sep 08, 2015 5.484 5.619 5.417 5.604 2,272,222 +0.19(+3.59%)
Sep 04, 2015 5.268 5.410 5.410 5.410 1,949,729 +0.02(+0.42%)
Sep 03, 2015 5.141 5.406 5.126 5.387 3,300,357 +0.19(+3.74%)
Sep 02, 2015 4.947 5.208 4.768 5.193 3,425,381 +0.27(+5.45%)
Sep 01, 2015 5.044 5.163 4.910 4.925 2,003,332 -0.24(-4.62%)
Aug 31, 2015 5.163 5.231 5.107 5.163 1,876,225 +0.03(+0.58%)
Aug 28, 2015 5.089 5.275 5.081 5.134 1,869,432 +0.10(+2.08%)
Aug 27, 2015 4.813 5.037 4.813 5.029 1,519,314 +0.22(+4.58%)
Aug 26, 2015 4.783 4.831 4.634 4.809 1,511,072 +0.06(+1.34%)
Aug 25, 2015 4.663 4.798 4.663 4.746 1,246,423 +0.20(+4.43%)
Aug 24, 2015 4.440 4.783 4.216 4.544 2,624,735 -0.16(-3.49%)
Aug 21, 2015 4.828 4.843 4.671 4.708 2,585,029 -0.17(-3.52%)
Aug 20, 2015 4.999 5.119 4.857 4.880 4,034,089 -0.13(-2.53%)
Aug 19, 2015 5.029 5.089 4.932 5.007 2,410,868 -0.07(-1.32%)
Aug 18, 2015 5.089 5.156 5.044 5.074 2,371,876 -0.06(-1.16%)
Aug 17, 2015 5.007 5.163 5.007 5.134 1,692,093 +0.05(+1.03%)
Aug 14, 2015 5.059 5.104 5.007 5.081 1,634,589 +0.02(+0.44%)
Aug 13, 2015 5.014 5.175 4.969 5.059 1,755,062 +0.01(+0.30%)
Aug 12, 2015 4.969 5.081 4.857 5.044 2,605,955 -0.03(-0.59%)
Aug 11, 2015 4.857 5.178 4.850 5.074 3,201,302 +0.18(+3.66%)
Aug 10, 2015 5.231 5.245 4.798 4.895 7,856,944 -0.39(-7.34%)
Aug 07, 2015 4.775 5.559 4.760 5.283 7,514,313 +0.24(+4.73%)
Aug 06, 2015 4.969 5.066 4.947 5.044 1,887,139 +0.04(+0.90%)
Aug 05, 2015 5.141 5.208 4.947 4.999 4,141,911 -0.15(-2.90%)
Aug 04, 2015 5.342 5.342 5.126 5.148 3,466,038 -0.22(-4.03%)
Aug 03, 2015 5.290 5.395 5.111 5.365 2,682,711 -0.01(-0.14%)
Jul 31, 2015 5.432 5.589 5.305 5.372 2,337,476 -0.07(-1.23%)
Jul 30, 2015 5.492 5.536 5.372 5.439 2,633,515 -0.08(-1.49%)
Jul 29, 2015 5.633 5.663 5.522 5.522 1,448,405 -0.10(-1.73%)
Jul 28, 2015 5.581 5.675 5.551 5.619 1,767,692 +0.04(+0.80%)
Jul 27, 2015 5.686 5.716 5.522 5.574 2,155,548 -0.17(-2.99%)
Jul 24, 2015 5.850 5.939 5.745 5.745 1,677,395 -0.13(-2.28%)
Jul 23, 2015 5.820 5.999 5.820 5.880 1,511,002 -0.01(-0.25%)
Jul 22, 2015 5.969 6.000 5.764 5.895 2,862,871 -0.16(-2.59%)
Jul 21, 2015 5.977 6.111 5.977 6.051 1,970,001 +0.06(+1.00%)
Jul 20, 2015 6.208 6.230 5.992 5.992 2,019,064 -0.24(-3.83%)
Jul 17, 2015 6.275 6.342 6.215 6.230 1,758,322 -0.04(-0.60%)
Jul 16, 2015 6.126 6.268 6.126 6.268 1,943,843 +0.13(+2.07%)
Jul 15, 2015 6.275 6.335 6.133 6.141 2,493,083 -0.13(-2.14%)
Jul 14, 2015 6.215 6.320 6.178 6.275 2,059,820 -0.01(-0.12%)
Jul 13, 2015 6.365 6.388 6.133 6.283 3,525,812 -0.08(-1.23%)
Jul 10, 2015 6.439 6.492 6.283 6.361 3,205,827 -0.04(-0.64%)
Jul 09, 2015 6.357 6.533 6.290 6.402 5,080,390 +0.09(+1.36%)
Jul 08, 2015 6.253 6.492 6.163 6.316 6,583,325 -0.04(-0.65%)
Jul 07, 2015 6.133 6.417 6.072 6.357 9,027,611 +0.56(+9.65%)
Jul 06, 2015 5.850 5.917 5.708 5.798 3,835,447 -0.26(-4.31%)
Jul 02, 2015 5.917 6.059 6.059 6.059 3,856,840 +0.17(+2.92%)
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.