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 (%)
Aug 31, 2011 0.8639 0.8829 0.8575 0.8702 350,503 +0.01(+0.74%)
Aug 30, 2011 0.8766 0.8893 0.8639 0.8639 203,740 -0.01(-0.73%)
Aug 29, 2011 0.9020 0.9084 0.8702 0.8702 318,267 -0.03(-2.84%)
Aug 26, 2011 0.8893 0.9020 0.8766 0.8957 82,090 +0.01(+1.44%)
Aug 25, 2011 0.8766 0.9146 0.8766 0.8829 74,644 +0.01(+1.46%)
Aug 24, 2011 0.9211 0.9338 0.8258 0.8702 473,968 -0.05(-5.52%)
Aug 23, 2011 0.8893 0.9211 0.8893 0.9211 222,940 +0.03(+2.84%)
Aug 22, 2011 0.9338 0.9655 0.8702 0.8957 423,145 -0.01(-0.70%)
Aug 19, 2011 0.8893 0.9416 0.8893 0.9020 278,735 +0.01(+1.43%)
Aug 18, 2011 0.9274 0.9401 0.8893 0.8893 344,381 -0.05(-5.41%)
Aug 17, 2011 0.9655 0.9782 0.9401 0.9401 226,915 -0.01(-0.67%)
Aug 16, 2011 0.9528 0.9846 0.9465 0.9465 218,982 -0.03(-2.61%)
Aug 15, 2011 0.9655 0.9795 0.9528 0.9719 366,916 +0.02(+2.00%)
Aug 12, 2011 0.9020 0.9846 0.8957 0.9528 726,711 +0.05(+5.63%)
Aug 11, 2011 0.8258 0.9465 0.8258 0.9020 1,315,158 +0.11(+13.60%)
Aug 10, 2011 0.9465 0.9719 0.7877 0.7940 2,068,182 -0.24(-22.84%)
Aug 09, 2011 1.042 1.054 1.004 1.029 466,546 +0.00(+0.00%)
Aug 08, 2011 1.016 1.080 1.010 1.029 537,147 -0.04(-4.14%)
Aug 05, 2011 1.093 1.099 1.016 1.074 464,650 -0.03(-2.31%)
Aug 04, 2011 1.143 1.162 1.080 1.099 407,851 -0.06(-4.95%)
Aug 03, 2011 1.143 1.175 1.131 1.156 263,227 +0.01(+0.55%)
Aug 02, 2011 1.118 1.175 1.118 1.150 210,434 +0.03(+2.84%)
Aug 01, 2011 1.124 1.150 1.118 1.118 260,050 +0.01(+0.57%)
Jul 29, 2011 1.137 1.169 1.105 1.112 779,829 -0.06(-4.89%)
Jul 28, 2011 1.169 1.188 1.156 1.169 201,423 -0.01(-1.07%)
Jul 27, 2011 1.188 1.194 1.175 1.181 320,568 -0.03(-2.11%)
Jul 26, 2011 1.220 1.220 1.194 1.207 163,099 +0.00(+0.00%)
Jul 25, 2011 1.232 1.232 1.194 1.207 211,032 -0.01(-0.52%)
Jul 22, 2011 1.213 1.232 1.207 1.213 173,083 +0.00(+0.00%)
Jul 21, 2011 1.213 1.232 1.201 1.213 348,941 +0.00(+0.00%)
Jul 20, 2011 1.207 1.226 1.201 1.213 169,841 -0.01(-1.04%)
Jul 19, 2011 1.207 1.232 1.188 1.226 272,929 +0.00(+0.04%)
Jul 18, 2011 1.251 1.251 1.200 1.226 309,874 -0.03(-2.56%)
Jul 15, 2011 1.277 1.277 1.258 1.258 86,406 -0.02(-1.49%)
Jul 14, 2011 1.277 1.302 1.251 1.277 270,152 +0.00(+0.00%)
Jul 13, 2011 1.315 1.315 1.270 1.277 185,348 -0.03(-2.43%)
Jul 12, 2011 1.270 1.309 1.239 1.309 357,786 +0.03(+2.49%)
Jul 11, 2011 1.296 1.309 1.270 1.277 224,982 -0.03(-2.43%)
Jul 08, 2011 1.296 1.334 1.289 1.309 124,756 -0.03(-1.90%)
Jul 07, 2011 1.334 1.334 1.283 1.334 351,169 +0.04(+2.94%)
Jul 06, 2011 1.239 1.334 1.220 1.296 389,614 +0.01(+0.99%)
Jul 05, 2011 1.307 1.313 1.241 1.283 581,030 -0.02(-1.84%)
Jul 01, 2011 1.319 1.319 1.307 1.307 298,436 -0.01(-0.91%)
Jun 30, 2011 1.319 1.319 1.307 1.319 255,619 +0.01(+0.92%)
Jun 29, 2011 1.295 1.319 1.295 1.307 219,703 +0.01(+0.46%)
Jun 28, 2011 1.313 1.319 1.289 1.301 221,362 -0.01(-0.46%)
Jun 27, 2011 1.313 1.319 1.283 1.307 165,735 +0.00(+0.00%)
Jun 24, 2011 1.253 1.307 1.253 1.307 393,036 +0.05(+4.31%)
Jun 23, 2011 1.265 1.283 1.247 1.253 150,408 -0.01(-0.95%)
Jun 22, 2011 1.283 1.289 1.259 1.265 238,085 -0.01(-0.94%)
Jun 21, 2011 1.229 1.289 1.211 1.277 500,644 +0.07(+5.97%)
Jun 20, 2011 1.175 1.205 1.067 1.205 362,486 +0.16(+14.86%)
Jun 17, 2011 1.157 1.169 1.025 1.049 830,435 -0.11(-9.33%)
Jun 16, 2011 1.169 1.175 1.157 1.157 123,980 -0.01(-1.03%)
Jun 15, 2011 1.175 1.187 1.169 1.169 221,017 -0.01(-0.51%)
Jun 14, 2011 1.175 1.199 1.175 1.175 137,369 +0.01(+0.51%)
Jun 13, 2011 1.193 1.199 1.169 1.169 104,263 -0.02(-1.52%)
Jun 10, 2011 1.199 1.199 1.169 1.187 249,571 -0.02(-1.49%)
Jun 09, 2011 1.193 1.205 1.187 1.205 141,520 +0.02(+1.52%)
Jun 08, 2011 1.175 1.187 1.169 1.187 200,568 +0.00(+0.00%)
Jun 07, 2011 1.205 1.241 1.175 1.187 468,189 -0.02(-1.49%)
Jun 06, 2011 1.229 1.235 1.199 1.205 324,120 -0.01(-0.49%)
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.