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 (%)
May 31, 2016 7.126 7.491 7.111 7.305 4,899,319 +0.26(+3.76%)
May 27, 2016 6.977 7.040 7.040 7.040 3,448,212 +0.04(+0.59%)
May 26, 2016 6.894 7.044 6.850 6.999 2,769,316 +0.12(+1.74%)
May 25, 2016 7.044 7.156 6.850 6.880 3,596,645 -0.06(-0.86%)
May 24, 2016 6.812 7.021 6.775 6.939 6,342,189 +0.14(+2.09%)
May 23, 2016 6.589 6.924 6.574 6.797 5,135,778 +0.16(+2.47%)
May 20, 2016 6.402 6.678 6.365 6.633 6,438,866 +0.31(+4.84%)
May 19, 2016 6.700 6.738 6.204 6.327 7,925,601 -0.40(-5.99%)
May 18, 2016 6.544 6.820 6.536 6.730 3,464,888 +0.14(+2.15%)
May 17, 2016 6.671 6.730 6.156 6.589 11,116,382 +0.07(+1.15%)
May 16, 2016 6.909 6.962 6.514 6.514 5,635,910 -0.35(-5.11%)
May 13, 2016 6.857 7.081 6.753 6.865 6,089,665 +0.14(+2.11%)
May 12, 2016 7.872 8.036 6.439 6.723 21,080,618 -1.31(-16.26%)
May 11, 2016 7.820 8.029 7.611 8.029 6,913,955 +0.23(+2.97%)
May 10, 2016 7.596 7.835 7.581 7.797 4,536,250 +0.18(+2.35%)
May 09, 2016 7.462 7.909 7.432 7.618 5,936,193 +0.20(+2.72%)
May 06, 2016 7.491 7.491 7.074 7.417 5,352,824 -0.08(-1.09%)
May 05, 2016 7.536 7.588 7.379 7.499 2,116,322 +0.04(+0.50%)
May 04, 2016 7.529 7.626 7.402 7.462 1,801,391 -0.08(-1.09%)
May 03, 2016 7.767 7.835 7.536 7.544 2,026,232 -0.22(-2.88%)
May 02, 2016 7.760 7.864 7.559 7.767 2,148,878 +0.01(+0.19%)
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%)
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.