Himax Technologies ADR (NQ: HIMX )

5.410 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 7.812 7.850 7.611 7.753 2,084,106 -0.05(-0.67%)
Apr 28, 2016 7.805 8.058 7.767 7.805 3,183,020 -0.07(-0.85%)
Apr 27, 2016 7.715 7.909 7.656 7.872 1,630,039 +0.09(+1.15%)
Apr 26, 2016 7.745 8.118 7.723 7.782 3,001,910 +0.17(+2.25%)
Apr 25, 2016 7.797 7.879 7.581 7.611 1,989,891 -0.15(-1.92%)
Apr 22, 2016 7.633 7.887 7.611 7.760 2,751,374 +0.10(+1.27%)
Apr 21, 2016 7.641 7.767 7.547 7.663 2,131,890 +0.15(+1.99%)
Apr 20, 2016 7.514 7.790 7.379 7.514 4,745,704 -0.01(-0.20%)
Apr 19, 2016 7.924 7.947 7.518 7.529 3,305,957 -0.25(-3.17%)
Apr 18, 2016 7.693 7.850 7.491 7.775 3,373,535 +0.04(+0.48%)
Apr 15, 2016 7.820 7.924 7.700 7.738 3,367,961 -0.09(-1.14%)
Apr 14, 2016 7.984 8.014 7.727 7.827 1,859,568 -0.19(-2.42%)
Apr 13, 2016 7.976 8.111 7.947 8.021 2,941,849 +0.15(+1.90%)
Apr 12, 2016 8.014 8.051 7.685 7.872 4,685,140 -0.15(-1.86%)
Apr 11, 2016 8.484 8.581 7.999 8.021 5,048,997 -0.40(-4.78%)
Apr 08, 2016 8.402 8.476 8.307 8.424 2,681,266 +0.10(+1.26%)
Apr 07, 2016 8.141 8.446 8.126 8.320 4,245,251 +0.15(+1.83%)
Apr 06, 2016 7.947 8.208 7.730 8.170 4,170,302 +0.22(+2.72%)
Apr 05, 2016 8.118 8.260 7.924 7.954 2,529,252 -0.25(-3.00%)
Apr 04, 2016 8.372 8.387 8.006 8.200 2,959,218 -0.16(-1.96%)
Apr 01, 2016 8.342 8.514 8.297 8.364 2,705,762 -0.02(-0.27%)
Mar 31, 2016 8.558 8.655 8.252 8.387 5,657,825 -0.31(-3.60%)
Mar 30, 2016 8.954 8.954 8.551 8.700 7,546,791 -0.25(-2.83%)
Mar 29, 2016 7.693 8.954 7.678 8.954 17,554,196 +1.28(+16.73%)
Mar 28, 2016 7.663 7.820 7.618 7.670 3,517,489 +0.05(+0.69%)
Mar 24, 2016 7.484 7.618 7.618 7.618 2,195,254 +0.10(+1.29%)
Mar 23, 2016 7.611 7.712 7.491 7.521 2,126,935 -0.04(-0.59%)
Mar 22, 2016 7.462 7.760 7.462 7.566 3,328,239 +0.01(+0.20%)
Mar 21, 2016 7.797 7.805 7.428 7.551 7,459,169 -0.28(-3.53%)
Mar 18, 2016 8.126 8.170 7.760 7.827 5,554,299 -0.31(-3.85%)
Mar 17, 2016 8.058 8.178 7.835 8.141 2,300,513 +0.09(+1.11%)
Mar 16, 2016 7.767 8.118 7.685 8.051 2,332,968 +0.22(+2.76%)
Mar 15, 2016 8.133 8.170 7.745 7.835 4,668,032 -0.35(-4.28%)
Mar 14, 2016 7.999 8.200 7.933 8.185 5,902,803 +0.31(+3.88%)
Mar 11, 2016 7.514 7.879 7.424 7.879 6,323,079 +0.38(+5.07%)
Mar 10, 2016 7.544 7.670 7.402 7.499 2,628,412 -0.04(-0.49%)
Mar 09, 2016 7.305 7.685 7.260 7.536 3,626,707 +0.28(+3.80%)
Mar 08, 2016 7.372 7.439 7.171 7.260 1,724,611 -0.12(-1.62%)
Mar 07, 2016 7.357 7.432 7.253 7.379 1,798,268 +0.02(+0.30%)
Mar 04, 2016 7.402 7.566 7.268 7.357 3,147,609 +0.01(+0.10%)
Mar 03, 2016 7.193 7.394 7.111 7.350 3,732,614 +0.18(+2.50%)
Mar 02, 2016 7.790 7.835 7.141 7.171 6,962,630 -0.70(-8.91%)
Mar 01, 2016 7.469 7.917 7.462 7.872 8,772,861 +0.49(+6.67%)
Feb 29, 2016 7.275 7.506 7.215 7.379 5,671,861 +0.14(+1.96%)
Feb 26, 2016 6.805 7.264 6.753 7.238 5,559,413 +0.44(+6.48%)
Feb 25, 2016 6.902 6.902 6.633 6.797 2,367,993 -0.07(-0.98%)
Feb 24, 2016 6.529 6.894 6.365 6.865 3,674,154 +0.30(+4.55%)
Feb 23, 2016 6.641 6.738 6.514 6.566 3,231,916 +0.04(+0.69%)
Feb 22, 2016 6.335 6.559 6.305 6.521 2,924,610 +0.23(+3.68%)
Feb 19, 2016 6.156 6.368 6.118 6.290 2,076,901 +0.11(+1.81%)
Feb 18, 2016 6.290 6.305 6.023 6.178 1,660,327 -0.10(-1.55%)
Feb 17, 2016 6.268 6.372 6.208 6.275 1,842,348 +0.14(+2.31%)
Feb 16, 2016 5.902 6.275 5.902 6.133 3,231,617 +0.24(+4.05%)
Feb 12, 2016 5.671 5.895 5.895 5.895 1,585,595 +0.22(+3.95%)
Feb 11, 2016 5.581 5.686 5.529 5.671 1,600,342 +0.03(+0.53%)
Feb 10, 2016 5.566 5.805 5.522 5.641 1,108,493 +0.05(+0.93%)
Feb 09, 2016 5.887 5.977 5.451 5.589 4,524,120 -0.44(-7.30%)
Feb 08, 2016 5.969 6.033 5.805 6.029 2,671,526 +0.00(+0.00%)
Feb 05, 2016 6.036 6.223 5.939 6.029 4,024,840 -0.01(-0.25%)
Feb 04, 2016 5.969 6.118 5.663 6.044 4,188,349 +0.36(+6.30%)
Feb 03, 2016 5.708 5.742 5.566 5.686 2,230,503 +0.03(+0.53%)
Feb 02, 2016 5.760 5.762 5.522 5.656 2,605,961 -0.13(-2.32%)
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.