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, 2009 1.972 1.972 1.884 1.922 894,091 -0.02(-0.85%)
Aug 28, 2009 1.818 1.955 1.790 1.939 2,336,894 +0.14(+7.98%)
Aug 27, 2009 1.773 1.829 1.724 1.796 1,402,077 +0.03(+1.87%)
Aug 26, 2009 1.735 1.768 1.702 1.762 1,577,407 +0.03(+1.59%)
Aug 25, 2009 1.630 1.751 1.630 1.735 3,832,415 +0.12(+7.14%)
Aug 24, 2009 1.834 1.851 1.603 1.619 4,181,374 -0.23(-12.24%)
Aug 21, 2009 1.823 1.856 1.823 1.845 630,659 +0.02(+1.21%)
Aug 20, 2009 1.845 1.867 1.818 1.823 784,262 -0.04(-2.36%)
Aug 19, 2009 1.845 1.867 1.834 1.867 549,287 +0.01(+0.59%)
Aug 18, 2009 1.834 1.900 1.818 1.856 609,503 +0.03(+1.81%)
Aug 17, 2009 1.911 1.933 1.818 1.823 1,079,169 -0.10(-5.43%)
Aug 14, 2009 1.933 1.955 1.906 1.928 684,273 +0.00(+0.00%)
Aug 13, 2009 1.917 1.946 1.911 1.928 434,897 +0.03(+1.45%)
Aug 12, 2009 1.845 1.911 1.799 1.900 537,057 +0.05(+2.68%)
Aug 11, 2009 1.911 1.972 1.851 1.851 1,121,618 -0.10(-5.35%)
Aug 10, 2009 1.983 1.983 1.911 1.955 642,331 +0.01(+0.28%)
Aug 07, 2009 1.856 2.005 1.818 1.950 2,235,497 +0.10(+5.67%)
Aug 06, 2009 2.093 2.093 1.773 1.845 4,654,280 -0.25(-11.84%)
Aug 05, 2009 2.093 2.109 2.038 2.093 1,007,501 +0.00(+0.00%)
Aug 04, 2009 2.104 2.142 2.082 2.093 1,712,362 +0.00(+0.00%)
Aug 03, 2009 2.115 2.115 2.087 2.093 555,821 -0.01(-0.52%)
Jul 31, 2009 2.104 2.104 2.071 2.104 489,739 +0.00(+0.00%)
Jul 30, 2009 2.093 2.129 2.087 2.104 820,615 -0.02(-0.78%)
Jul 29, 2009 2.120 2.137 2.087 2.120 603,097 -0.01(-0.26%)
Jul 28, 2009 2.076 2.159 2.071 2.126 1,506,898 +0.03(+1.58%)
Jul 27, 2009 2.109 2.120 2.093 2.093 1,130,444 +0.00(+0.00%)
Jul 24, 2009 2.065 2.093 2.049 2.093 971,717 +0.02(+0.80%)
Jul 23, 2009 2.065 2.104 2.038 2.076 999,146 +0.02(+0.80%)
Jul 22, 2009 2.038 2.104 2.038 2.060 847,004 +0.01(+0.27%)
Jul 21, 2009 2.065 2.098 2.054 2.054 621,090 -0.02(-1.06%)
Jul 20, 2009 2.082 2.120 2.060 2.076 621,865 -0.01(-0.26%)
Jul 17, 2009 2.082 2.120 2.060 2.082 616,950 +0.00(+0.00%)
Jul 16, 2009 1.983 2.093 1.928 2.082 958,296 +0.09(+4.42%)
Jul 15, 2009 1.983 2.027 1.966 1.994 1,283,104 +0.06(+2.84%)
Jul 14, 2009 1.906 1.966 1.906 1.939 527,775 +0.03(+1.73%)
Jul 13, 2009 1.889 1.933 1.829 1.906 930,345 -0.02(-0.86%)
Jul 10, 2009 1.928 1.944 1.900 1.922 642,183 +0.03(+1.45%)
Jul 09, 2009 1.900 1.944 1.873 1.895 420,380 -0.03(-1.71%)
Jul 08, 2009 2.060 2.060 1.818 1.928 1,332,714 -0.01(-0.29%)
Jul 07, 2009 2.032 2.032 1.928 1.933 960,776 -0.04(-2.23%)
Jul 06, 2009 2.148 2.148 1.972 1.977 946,270 -0.19(-8.88%)
Jul 02, 2009 2.170 2.176 1.977 2.170 1,697,429 +0.05(+2.34%)
Jul 01, 2009 2.065 2.187 2.043 2.120 1,874,205 +0.06(+2.67%)
Jun 30, 2009 1.955 2.087 1.900 2.065 1,751,635 +0.08(+4.17%)
Jun 29, 2009 1.889 1.999 1.851 1.983 1,578,368 +0.07(+3.75%)
Jun 26, 2009 1.773 1.928 1.773 1.911 1,036,550 +0.14(+7.76%)
Jun 25, 2009 1.779 1.790 1.740 1.773 365,883 +0.03(+1.58%)
Jun 24, 2009 1.724 1.779 1.707 1.746 765,570 +0.00(+0.00%)
Jun 23, 2009 1.740 1.762 1.603 1.746 1,400,676 -0.02(-0.94%)
Jun 22, 2009 1.724 1.818 1.724 1.762 957,851 -0.08(-4.48%)
Jun 19, 2009 1.823 1.867 1.790 1.845 701,229 +0.03(+1.51%)
Jun 18, 2009 1.724 1.856 1.718 1.818 910,273 -0.04(-2.37%)
Jun 17, 2009 1.939 1.951 1.851 1.862 1,229,161 -0.08(-3.98%)
Jun 16, 2009 1.983 1.983 1.939 1.939 1,097,951 -0.04(-1.95%)
Jun 15, 2009 1.950 1.977 1.911 1.977 1,906,440 +0.03(+1.41%)
Jun 12, 2009 1.878 1.961 1.878 1.950 1,141,017 +0.01(+0.57%)
Jun 11, 2009 1.917 1.983 1.900 1.939 914,716 +0.02(+1.15%)
Jun 10, 2009 2.010 2.010 1.845 1.917 1,936,758 -0.06(-2.79%)
Jun 09, 2009 1.928 1.994 1.928 1.972 1,938,762 +0.05(+2.58%)
Jun 08, 2009 1.840 1.928 1.818 1.922 1,208,112 +0.12(+6.73%)
Jun 05, 2009 1.840 1.856 1.724 1.801 1,768,199 +0.01(+0.62%)
Jun 04, 2009 1.762 1.801 1.696 1.790 2,299,313 +0.09(+5.52%)
Jun 03, 2009 1.884 1.884 1.685 1.696 2,712,382 -0.19(-9.94%)
Jun 02, 2009 1.983 2.093 1.851 1.884 1,298,943 -0.01(-0.29%)
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.