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 (%)
Dec 31, 2010 1.301 1.421 1.289 1.415 1,451,379 +0.11(+8.76%)
Dec 30, 2010 1.259 1.301 1.241 1.301 1,549,572 +0.04(+3.33%)
Dec 29, 2010 1.211 1.259 1.211 1.259 669,818 +0.03(+2.44%)
Dec 28, 2010 1.211 1.229 1.211 1.229 481,424 +0.02(+1.99%)
Dec 27, 2010 1.217 1.223 1.205 1.205 483,172 -0.01(-0.99%)
Dec 23, 2010 1.223 1.229 1.217 1.217 349,492 +0.00(+0.00%)
Dec 22, 2010 1.217 1.229 1.217 1.217 381,013 -0.01(-0.49%)
Dec 21, 2010 1.217 1.235 1.211 1.223 1,370,534 +0.00(+0.00%)
Dec 20, 2010 1.217 1.229 1.211 1.223 485,916 +0.01(+0.99%)
Dec 17, 2010 1.223 1.226 1.205 1.211 431,968 -0.02(-1.94%)
Dec 16, 2010 1.259 1.259 1.217 1.235 339,437 -0.02(-1.43%)
Dec 15, 2010 1.205 1.259 1.205 1.253 923,319 +0.05(+4.50%)
Dec 14, 2010 1.259 1.265 1.199 1.199 2,708,660 -0.06(-4.99%)
Dec 13, 2010 1.259 1.265 1.247 1.262 871,441 +0.00(+0.24%)
Dec 10, 2010 1.247 1.265 1.247 1.259 567,934 +0.01(+0.96%)
Dec 09, 2010 1.247 1.265 1.247 1.247 508,386 +0.00(+0.00%)
Dec 08, 2010 1.259 1.271 1.247 1.247 511,765 -0.01(-0.95%)
Dec 07, 2010 1.259 1.271 1.253 1.259 587,724 +0.00(+0.00%)
Dec 06, 2010 1.271 1.289 1.253 1.259 497,717 -0.01(-0.94%)
Dec 03, 2010 1.289 1.301 1.265 1.271 510,471 -0.01(-0.47%)
Dec 02, 2010 1.235 1.277 1.235 1.277 447,004 +0.04(+2.90%)
Dec 01, 2010 1.247 1.271 1.229 1.241 577,204 -0.01(-0.48%)
Nov 30, 2010 1.259 1.271 1.223 1.247 956,188 -0.01(-0.95%)
Nov 29, 2010 1.289 1.295 1.241 1.259 744,387 -0.04(-2.78%)
Nov 26, 2010 1.289 1.313 1.289 1.295 210,680 +0.00(+0.00%)
Nov 24, 2010 1.313 1.295 1.295 1.295 257,418 -0.02(-1.82%)
Nov 23, 2010 1.319 1.319 1.307 1.319 228,432 +0.00(+0.00%)
Nov 22, 2010 1.319 1.331 1.307 1.319 199,199 +0.00(+0.00%)
Nov 19, 2010 1.301 1.331 1.301 1.319 223,440 +0.02(+1.38%)
Nov 18, 2010 1.349 1.349 1.301 1.301 858,911 -0.04(-3.12%)
Nov 17, 2010 1.337 1.349 1.337 1.343 76,823 +0.01(+0.91%)
Nov 16, 2010 1.331 1.343 1.319 1.331 300,422 -0.00(-0.00%)
Nov 15, 2010 1.319 1.355 1.319 1.331 188,929 +0.01(+0.91%)
Nov 12, 2010 1.325 1.337 1.319 1.319 311,660 -0.02(-1.79%)
Nov 11, 2010 1.355 1.361 1.319 1.343 432,538 -0.03(-2.18%)
Nov 10, 2010 1.379 1.386 1.331 1.373 617,374 -0.02(-1.29%)
Nov 09, 2010 1.403 1.409 1.379 1.391 633,427 -0.04(-2.52%)
Nov 08, 2010 1.409 1.427 1.391 1.427 370,414 -0.01(-0.42%)
Nov 05, 2010 1.427 1.439 1.409 1.433 243,894 +0.01(+0.42%)
Nov 04, 2010 1.397 1.427 1.397 1.427 307,901 +0.04(+3.03%)
Nov 03, 2010 1.379 1.409 1.379 1.385 458,462 +0.01(+0.43%)
Nov 02, 2010 1.391 1.397 1.367 1.379 517,180 -0.01(-0.86%)
Nov 01, 2010 1.397 1.397 1.379 1.391 271,378 -0.01(-0.43%)
Oct 29, 2010 1.433 1.433 1.385 1.397 366,780 -0.04(-2.51%)
Oct 28, 2010 1.433 1.433 1.415 1.433 241,374 +0.00(+0.00%)
Oct 27, 2010 1.397 1.433 1.397 1.433 237,134 +0.04(+3.02%)
Oct 25, 2010 1.385 1.421 1.373 1.391 335,986 +0.01(+0.43%)
Oct 22, 2010 1.349 1.385 1.349 1.385 366,213 +0.02(+1.76%)
Oct 21, 2010 1.385 1.397 1.361 1.361 617,418 -0.03(-2.16%)
Oct 20, 2010 1.391 1.425 1.379 1.391 420,932 -0.02(-1.28%)
Oct 19, 2010 1.409 1.415 1.385 1.409 203,854 -0.02(-1.67%)
Oct 18, 2010 1.439 1.439 1.415 1.433 152,964 -0.01(-0.42%)
Oct 15, 2010 1.439 1.439 1.415 1.439 376,600 +0.00(+0.00%)
Oct 14, 2010 1.433 1.439 1.427 1.439 229,888 +0.01(+0.84%)
Oct 13, 2010 1.427 1.439 1.415 1.427 435,837 +0.00(+0.00%)
Oct 12, 2010 1.409 1.427 1.400 1.427 220,366 +0.03(+2.15%)
Oct 11, 2010 1.379 1.415 1.379 1.397 430,955 +0.02(+1.30%)
Oct 08, 2010 1.391 1.391 1.379 1.379 339,689 -0.01(-0.86%)
Oct 07, 2010 1.391 1.421 1.289 1.391 875,313 -0.05(-3.33%)
Oct 06, 2010 1.439 1.445 1.421 1.439 242,315 -0.01(-0.41%)
Oct 05, 2010 1.439 1.457 1.433 1.445 327,127 +0.00(+0.00%)
Oct 04, 2010 1.493 1.493 1.439 1.445 525,631 -0.05(-3.21%)
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.