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 (%)
Dec 31, 2014 5.818 5.804 5.804 5.804 2,172,163 +0.00(+0.00%)
Dec 30, 2014 5.753 5.861 5.732 5.804 1,777,806 +0.01(+0.12%)
Dec 29, 2014 5.804 5.861 5.660 5.797 2,087,444 -0.02(-0.37%)
Dec 26, 2014 5.833 5.919 5.804 5.818 917,791 +0.01(+0.12%)
Dec 24, 2014 5.746 5.811 5.811 5.811 2,010,650 +0.04(+0.75%)
Dec 23, 2014 5.847 5.905 5.761 5.768 1,766,671 -0.07(-1.23%)
Dec 22, 2014 5.847 5.962 5.804 5.840 2,734,583 -0.01(-0.12%)
Dec 19, 2014 5.617 5.876 5.552 5.847 4,775,311 +0.27(+4.77%)
Dec 18, 2014 5.624 5.703 5.545 5.581 2,565,647 +0.05(+0.91%)
Dec 17, 2014 5.422 5.545 5.257 5.530 3,434,510 +0.11(+1.99%)
Dec 16, 2014 5.444 5.537 5.213 5.422 4,715,363 -0.14(-2.59%)
Dec 15, 2014 5.753 5.883 5.508 5.566 3,169,946 -0.17(-3.01%)
Dec 12, 2014 5.739 5.825 5.581 5.739 3,334,616 -0.01(-0.25%)
Dec 11, 2014 5.818 5.883 5.725 5.753 2,909,384 -0.03(-0.50%)
Dec 10, 2014 5.984 6.034 5.761 5.782 6,897,334 -0.22(-3.60%)
Dec 09, 2014 5.487 6.013 5.386 5.998 9,066,074 +0.36(+6.39%)
Dec 08, 2014 5.804 5.861 5.537 5.638 5,844,413 -0.25(-4.28%)
Dec 05, 2014 5.343 5.919 5.343 5.890 10,163,263 +0.55(+10.24%)
Dec 04, 2014 5.422 5.487 5.256 5.343 5,078,639 -0.12(-2.24%)
Dec 03, 2014 5.076 5.581 5.055 5.465 9,412,441 +0.40(+7.97%)
Dec 02, 2014 4.896 5.112 4.824 5.062 6,925,448 +0.22(+4.46%)
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.