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 29, 2014 5.905 5.991 5.991 5.991 5,039,958 +0.09(+1.59%)
Aug 28, 2014 5.818 6.005 5.753 5.897 4,360,367 +0.05(+0.86%)
Aug 27, 2014 5.890 5.905 5.797 5.847 3,682,599 -0.06(-0.98%)
Aug 26, 2014 5.897 6.063 5.829 5.905 6,764,896 +0.03(+0.49%)
Aug 25, 2014 6.157 6.193 5.775 5.876 12,415,207 -0.14(-2.28%)
Aug 22, 2014 5.609 6.085 5.545 6.013 14,981,167 +0.42(+7.60%)
Aug 21, 2014 5.588 5.602 5.508 5.588 3,423,554 +0.04(+0.65%)
Aug 20, 2014 5.559 5.602 5.480 5.552 4,312,635 -0.03(-0.52%)
Aug 19, 2014 5.588 5.653 5.512 5.581 3,952,172 +0.01(+0.13%)
Aug 18, 2014 5.638 5.638 5.494 5.573 5,092,852 +0.04(+0.65%)
Aug 15, 2014 5.581 5.581 5.429 5.537 4,831,652 +0.01(+0.13%)
Aug 14, 2014 5.545 5.573 5.400 5.530 3,955,543 -0.02(-0.39%)
Aug 13, 2014 5.681 5.681 5.487 5.552 5,064,468 -0.01(-0.26%)
Aug 12, 2014 5.631 5.631 5.364 5.566 10,103,855 -0.06(-1.15%)
Aug 11, 2014 5.379 5.717 5.264 5.631 15,729,738 +0.31(+5.82%)
Aug 08, 2014 4.990 5.321 4.983 5.321 13,621,979 +0.29(+5.72%)
Aug 07, 2014 5.012 5.076 4.846 5.033 16,340,920 +0.31(+6.64%)
Aug 06, 2014 4.824 4.824 4.608 4.720 13,185,112 -0.11(-2.31%)
Aug 05, 2014 4.875 4.954 4.644 4.832 13,066,148 +0.22(+4.68%)
Aug 04, 2014 4.644 4.680 4.536 4.616 4,420,410 +0.13(+2.89%)
Aug 01, 2014 4.637 4.716 4.364 4.486 6,535,869 -0.12(-2.58%)
Jul 31, 2014 4.572 4.896 4.544 4.605 15,343,359 -0.00(-0.08%)
Jul 30, 2014 4.270 4.709 4.248 4.608 13,855,297 +0.39(+9.22%)
Jul 29, 2014 4.234 4.306 4.198 4.220 3,925,616 -0.04(-0.85%)
Jul 28, 2014 4.212 4.277 4.137 4.256 4,164,785 +0.06(+1.37%)
Jul 25, 2014 4.284 4.299 4.176 4.198 3,650,976 -0.10(-2.35%)
Jul 24, 2014 4.176 4.349 4.176 4.299 4,299,759 +0.12(+2.75%)
Jul 23, 2014 4.320 4.364 4.169 4.184 6,478,527 -0.18(-4.13%)
Jul 22, 2014 4.421 4.435 4.324 4.364 2,348,258 -0.04(-0.82%)
Jul 21, 2014 4.371 4.450 4.320 4.400 4,848,567 +0.11(+2.52%)
Jul 18, 2014 4.140 4.349 4.104 4.292 4,389,149 +0.13(+3.11%)
Jul 17, 2014 4.335 4.400 4.133 4.162 6,966,509 -0.19(-4.30%)
Jul 16, 2014 4.436 4.508 4.328 4.349 3,697,856 -0.06(-1.47%)
Jul 15, 2014 4.500 4.562 4.356 4.414 3,852,334 -0.06(-1.29%)
Jul 14, 2014 4.572 4.716 4.457 4.472 5,959,430 -0.08(-1.74%)
Jul 11, 2014 4.486 4.565 4.450 4.551 2,411,880 +0.06(+1.28%)
Jul 10, 2014 4.392 4.587 4.284 4.493 5,999,297 +0.02(+0.48%)
Jul 09, 2014 4.500 4.580 4.392 4.472 5,875,131 +0.09(+2.10%)
Jul 08, 2014 4.481 4.523 4.199 4.380 9,455,681 -0.15(-3.38%)
Jul 07, 2014 4.668 4.688 4.495 4.533 5,654,662 -0.13(-2.74%)
Jul 03, 2014 4.737 4.661 4.661 4.661 3,085,455 -0.01(-0.30%)
Jul 02, 2014 4.764 4.840 4.637 4.675 5,079,433 -0.07(-1.45%)
Jul 01, 2014 4.799 4.895 4.723 4.743 5,350,831 +0.01(+0.29%)
Jun 30, 2014 4.654 4.819 4.633 4.730 6,133,244 +0.04(+0.88%)
Jun 27, 2014 4.695 4.737 4.620 4.688 3,312,640 +0.03(+0.74%)
Jun 26, 2014 4.757 4.778 4.626 4.654 4,573,018 -0.04(-0.88%)
Jun 25, 2014 4.599 4.799 4.578 4.695 7,145,544 +0.13(+2.87%)
Jun 24, 2014 4.688 4.819 4.523 4.564 7,447,138 -0.19(-3.92%)
Jun 23, 2014 4.709 4.950 4.688 4.750 6,578,213 +0.02(+0.44%)
Jun 20, 2014 4.688 4.785 4.626 4.730 6,274,995 +0.10(+2.08%)
Jun 19, 2014 4.516 4.785 4.481 4.633 10,051,354 +0.14(+3.23%)
Jun 18, 2014 4.509 4.537 4.426 4.488 6,016,094 -0.08(-1.66%)
Jun 17, 2014 4.357 4.564 4.344 4.564 5,796,032 +0.02(+0.46%)
Jun 16, 2014 4.344 4.619 4.344 4.544 5,126,241 +0.16(+3.62%)
Jun 13, 2014 4.371 4.462 4.254 4.385 5,059,799 -0.02(-0.47%)
Jun 12, 2014 4.392 4.471 4.220 4.406 7,641,088 -0.17(-3.77%)
Jun 11, 2014 4.481 4.612 4.481 4.578 5,191,497 -0.01(-0.30%)
Jun 10, 2014 4.606 4.681 4.530 4.592 4,378,543 +0.09(+1.99%)
Jun 06, 2014 4.516 4.612 4.468 4.502 4,115,420 +0.03(+0.77%)
Jun 05, 2014 4.481 4.654 4.441 4.468 9,855,418 +0.15(+3.51%)
Jun 04, 2014 4.254 4.378 4.151 4.316 4,920,396 +0.02(+0.56%)
Jun 03, 2014 4.123 4.323 4.061 4.292 8,918,931 +0.20(+4.80%)
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.